Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.650 | 7.700 | 7.540 | 7.610 | 7.610 | 18,521,238 |
| 2026-01-14 | 7.560 | 7.890 | 7.520 | 7.830 | 7.830 | 27,922,160 |
| 2026-01-13 | 7.790 | 7.880 | 7.600 | 7.630 | 7.630 | 26,899,042 |
| 2026-01-12 | 7.440 | 7.840 | 7.440 | 7.790 | 7.790 | 30,154,480 |
| 2026-01-09 | 7.230 | 7.420 | 7.210 | 7.420 | 7.420 | 16,786,946 |
| 2026-01-08 | 7.110 | 7.250 | 7.050 | 7.230 | 7.230 | 11,992,180 |
| 2026-01-07 | 7.150 | 7.360 | 7.090 | 7.160 | 7.160 | 14,640,500 |
| 2026-01-06 | 7.050 | 7.140 | 6.990 | 7.100 | 7.100 | 10,970,541 |
| 2026-01-05 | 7.050 | 7.070 | 6.970 | 7.020 | 7.020 | 11,740,740 |
| 2025-12-31 | 6.900 | 7.090 | 6.850 | 7.030 | 7.030 | 14,261,100 |
| 2025-12-30 | 6.860 | 6.990 | 6.800 | 6.900 | 6.900 | 10,638,200 |
| 2025-12-29 | 6.880 | 6.910 | 6.750 | 6.850 | 6.850 | 13,332,590 |
| 2025-12-26 | 7.120 | 7.150 | 6.910 | 6.920 | 6.920 | 16,274,846 |
| 2025-12-25 | 6.960 | 6.970 | 6.910 | 6.950 | 6.950 | 7,420,300 |
| 2025-12-24 | 6.930 | 7.010 | 6.880 | 6.970 | 6.970 | 9,168,040 |
| 2025-12-23 | 7.040 | 7.050 | 6.900 | 6.930 | 6.930 | 7,275,400 |
| 2025-12-22 | 7.060 | 7.150 | 7.010 | 7.020 | 7.020 | 9,478,400 |
| 2025-12-19 | 7.020 | 7.160 | 6.900 | 7.080 | 7.080 | 13,465,400 |
| 2025-12-18 | 6.820 | 7.050 | 6.820 | 6.980 | 6.980 | 13,339,600 |
| 2025-12-17 | 7.040 | 7.140 | 6.810 | 6.920 | 6.920 | 17,838,500 |
| 2025-12-16 | 7.110 | 7.170 | 6.940 | 6.960 | 6.960 | 12,511,342 |
| 2025-12-15 | 7.000 | 7.180 | 7.000 | 7.130 | 7.130 | 14,372,600 |
| 2025-12-12 | 7.220 | 7.350 | 7.070 | 7.100 | 7.100 | 22,261,760 |
| 2025-12-11 | 7.500 | 7.610 | 7.250 | 7.290 | 7.290 | 21,793,500 |
| 2025-12-10 | 7.450 | 7.460 | 7.220 | 7.400 | 7.400 | 21,129,736 |
| 2025-12-09 | 7.420 | 7.650 | 7.350 | 7.500 | 7.500 | 30,049,178 |
| 2025-12-08 | 7.280 | 7.510 | 7.270 | 7.360 | 7.360 | 26,518,182 |
| 2025-12-05 | 7.280 | 7.330 | 7.110 | 7.260 | 7.260 | 30,732,116 |
| 2025-12-04 | 7.600 | 7.680 | 7.280 | 7.350 | 7.350 | 47,877,057 |
| 2025-12-03 | 7.680 | 8.400 | 7.600 | 7.720 | 7.720 | 60,636,758 |
| 2025-12-02 | 7.730 | 8.130 | 7.650 | 7.700 | 7.700 | 67,136,296 |
| 2025-12-01 | 8.350 | 8.750 | 7.760 | 7.930 | 7.930 | 102,894,083 |
| 2025-11-28 | 7.180 | 7.950 | 7.180 | 7.950 | 7.950 | 27,498,145 |
| 2025-11-27 | 7.130 | 7.340 | 7.090 | 7.230 | 7.230 | 17,858,550 |
| 2025-11-26 | 7.100 | 7.200 | 7.040 | 7.160 | 7.160 | 13,961,840 |
| 2025-11-25 | 7.080 | 7.220 | 7.050 | 7.110 | 7.110 | 13,665,100 |
| 2025-11-24 | 6.770 | 7.050 | 6.770 | 7.030 | 7.030 | 14,413,800 |
| 2025-11-21 | 6.810 | 6.980 | 6.680 | 6.720 | 6.720 | 10,104,100 |
| 2025-11-20 | 6.960 | 6.970 | 6.820 | 6.900 | 6.900 | 8,123,100 |
| 2025-11-19 | 7.100 | 7.100 | 6.880 | 6.930 | 6.930 | 12,128,600 |
| 2025-11-18 | 6.980 | 7.100 | 6.960 | 7.090 | 7.090 | 11,645,491 |
| 2025-11-17 | 7.010 | 7.010 | 6.880 | 6.990 | 6.990 | 6,693,000 |
| 2025-11-14 | 6.950 | 7.020 | 6.920 | 6.970 | 6.970 | 7,740,200 |
| 2025-11-13 | 6.950 | 6.960 | 6.880 | 6.950 | 6.950 | 5,263,800 |
| 2025-11-12 | 6.940 | 7.040 | 6.910 | 6.950 | 6.950 | 6,542,600 |
| 2025-11-11 | 6.950 | 7.000 | 6.910 | 6.960 | 6.960 | 7,004,900 |
| 2025-11-10 | 6.920 | 6.990 | 6.880 | 6.940 | 6.940 | 6,821,200 |
| 2025-11-07 | 6.940 | 7.010 | 6.900 | 6.910 | 6.910 | 8,809,540 |
| 2025-11-06 | 7.030 | 7.030 | 6.870 | 6.940 | 6.940 | 10,474,300 |
| 2025-11-05 | 6.900 | 7.080 | 6.870 | 7.030 | 7.030 | 15,871,449 |
| 2025-11-04 | 6.900 | 6.970 | 6.840 | 6.960 | 6.960 | 12,556,200 |
| 2025-11-03 | 6.780 | 6.940 | 6.770 | 6.930 | 6.930 | 14,977,387 |
| 2025-10-31 | 6.620 | 6.760 | 6.610 | 6.740 | 6.740 | 11,146,500 |
| 2025-10-30 | 6.670 | 6.710 | 6.580 | 6.580 | 6.580 | 8,426,276 |
| 2025-10-29 | 6.670 | 6.690 | 6.590 | 6.670 | 6.670 | 8,472,800 |
| 2025-10-28 | 6.580 | 6.690 | 6.530 | 6.670 | 6.670 | 6,854,994 |
| 2025-10-27 | 6.730 | 6.750 | 6.600 | 6.650 | 6.650 | 7,703,640 |
| 2025-10-24 | 6.730 | 6.740 | 6.660 | 6.710 | 6.710 | 8,430,182 |
| 2025-10-23 | 6.620 | 6.740 | 6.610 | 6.740 | 6.740 | 12,219,260 |
| 2025-10-22 | 6.590 | 6.660 | 6.560 | 6.620 | 6.620 | 7,558,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0450 CNY |
| 2022-06-29 | 0.0450 CNY |
| 2021-06-23 | 0.0390 CNY |
| 2020-07-10 | 0.0340 CNY |
| 2019-06-28 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.