Duzhe Publishing & Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.420	6.580	6.420	6.560	6.560	7,866,180
2025-10-20	6.350	6.420	6.320	6.420	6.420	3,851,898
2025-10-17	6.470	6.500	6.310	6.330	6.330	7,141,874
2025-10-16	6.380	6.540	6.320	6.500	6.500	9,373,058
2025-10-15	6.310	6.390	6.300	6.380	6.380	5,562,998
2025-10-14	6.370	6.420	6.300	6.300	6.300	5,792,400
2025-10-13	6.250	6.380	6.220	6.360	6.360	6,494,900
2025-10-10	6.340	6.440	6.340	6.410	6.410	4,765,463
2025-10-09	6.440	6.460	6.330	6.380	6.380	6,284,328
2025-09-30	6.430	6.460	6.380	6.430	6.430	4,773,180
2025-09-29	6.350	6.410	6.240	6.400	6.400	5,284,500
2025-09-26	6.340	6.400	6.290	6.370	6.370	4,675,766
2025-09-25	6.460	6.490	6.350	6.370	6.370	4,843,900
2025-09-24	6.290	6.470	6.260	6.470	6.470	6,813,380
2025-09-23	6.360	6.390	6.170	6.310	6.310	8,049,859
2025-09-22	6.520	6.530	6.350	6.390	6.390	6,574,340
2025-09-19	6.500	6.540	6.350	6.500	6.500	7,744,700
2025-09-18	6.650	6.680	6.420	6.470	6.470	10,733,047
2025-09-17	6.720	6.730	6.660	6.670	6.670	7,191,702
2025-09-16	6.720	6.760	6.670	6.720	6.720	6,628,490
2025-09-15	6.690	6.730	6.630	6.690	6.690	5,610,320
2025-09-12	6.740	6.780	6.710	6.710	6.710	7,021,980
2025-09-11	6.800	6.800	6.630	6.750	6.750	8,115,800
2025-09-10	6.670	6.790	6.630	6.770	6.770	10,727,361
2025-09-09	6.680	6.690	6.600	6.660	6.660	5,430,400
2025-09-08	6.600	6.680	6.570	6.670	6.670	6,324,200
2025-09-05	6.560	6.590	6.440	6.590	6.590	6,796,140
2025-09-04	6.500	6.610	6.470	6.540	6.540	8,661,020
2025-09-03	6.610	6.680	6.470	6.480	6.480	7,865,540
2025-09-02	6.700	6.700	6.550	6.640	6.640	8,284,600
2025-09-01	6.670	6.780	6.610	6.720	6.720	8,570,440
2025-08-29	6.690	6.740	6.630	6.650	6.650	9,106,682
2025-08-28	6.650	6.760	6.470	6.700	6.700	14,411,960
2025-08-27	6.870	6.900	6.660	6.660	6.660	15,044,896
2025-08-26	6.850	6.920	6.810	6.870	6.870	11,650,980
2025-08-25	6.880	6.920	6.810	6.850	6.850	14,835,200
2025-08-22	6.930	6.950	6.820	6.870	6.870	12,336,800
2025-08-21	6.940	6.990	6.880	6.920	6.920	12,815,480
2025-08-20	6.900	6.950	6.870	6.940	6.940	10,471,140
2025-08-19	6.890	6.980	6.770	6.940	6.940	15,314,400
2025-08-18	6.780	6.980	6.780	6.890	6.890	18,744,940
2025-08-15	6.720	6.810	6.690	6.780	6.780	14,302,220
2025-08-14	6.910	7.050	6.760	6.790	6.790	18,487,060
2025-08-13	6.920	6.940	6.860	6.890	6.890	11,775,440
2025-08-12	6.980	6.990	6.840	6.910	6.910	14,503,500
2025-08-11	6.960	6.990	6.920	6.970	6.970	13,376,600
2025-08-08	6.950	7.020	6.890	6.970	6.970	13,397,900
2025-08-07	7.070	7.080	6.980	6.980	6.980	14,348,252
2025-08-06	7.120	7.240	7.020	7.080	7.080	21,089,620
2025-08-05	6.870	7.500	6.850	7.160	7.160	34,133,900
2025-08-04	6.900	6.930	6.800	6.890	6.890	12,728,300
2025-08-01	6.870	6.990	6.740	6.920	6.920	17,851,240
2025-07-31	7.040	7.090	6.810	6.830	6.830	21,300,000
2025-07-30	6.930	7.240	6.840	7.020	7.020	31,094,299
2025-07-29	7.110	7.110	6.820	6.920	6.920	22,868,599
2025-07-28	6.720	7.340	6.620	6.940	6.940	34,549,299
2025-07-25	6.720	6.790	6.670	6.740	6.740	10,388,800
2025-07-24	6.560	6.720	6.530	6.700	6.700	10,299,700
2025-07-23	6.700	6.710	6.560	6.570	6.570	11,073,600
2025-07-22	6.750	6.830	6.660	6.690	6.690	11,290,500

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.