Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.650	6.760	6.640	6.750	6.750	9,356,800
2025-07-18	6.650	6.690	6.590	6.680	6.680	9,171,980
2025-07-17	6.630	6.720	6.600	6.640	6.640	8,330,140
2025-07-16	6.590	6.700	6.580	6.620	6.620	8,843,400
2025-07-15	6.650	6.680	6.480	6.600	6.600	10,035,499
2025-07-14	6.700	6.730	6.590	6.680	6.680	7,267,800
2025-07-11	6.750	6.770	6.620	6.740	6.740	10,923,200
2025-07-10	6.700	6.790	6.670	6.750	6.750	11,547,739
2025-07-09	6.680	6.840	6.660	6.700	6.700	15,059,320
2025-07-08	6.600	6.680	6.570	6.680	6.680	11,079,240
2025-07-07	6.420	6.600	6.380	6.590	6.590	11,814,480
2025-07-04	6.510	6.510	6.410	6.420	6.420	9,124,300
2025-07-03	6.500	6.580	6.460	6.490	6.490	7,728,300
2025-07-02	6.500	6.580	6.460	6.520	6.520	7,711,419
2025-07-01	6.610	6.630	6.470	6.540	6.540	10,717,200
2025-06-30	6.550	6.660	6.520	6.610	6.610	12,830,540
2025-06-27	6.480	6.540	6.450	6.510	6.510	10,554,100
2025-06-26	6.450	6.570	6.400	6.490	6.490	14,163,320
2025-06-25	6.450	6.510	6.340	6.480	6.480	15,211,940
2025-06-24	6.350	6.470	6.310	6.440	6.440	13,310,480
2025-06-23	6.100	6.310	6.060	6.290	6.290	16,366,200
2025-06-20	6.580	6.610	6.180	6.210	6.210	25,192,200
2025-06-19	6.270	6.740	6.180	6.530	6.530	38,898,800
2025-06-18	6.410	6.450	6.250	6.300	6.300	11,557,900
2025-06-17	6.570	6.600	6.400	6.460	6.460	12,253,400
2025-06-16	6.390	6.620	6.380	6.550	6.550	15,681,700
2025-06-13	6.640	6.720	6.360	6.400	6.400	23,941,880
2025-06-12	6.630	6.810	6.550	6.700	6.700	28,808,100
2025-06-11	6.400	6.720	6.400	6.560	6.560	33,421,700
2025-06-10	6.330	6.420	6.240	6.410	6.410	17,589,600
2025-06-09	6.270	6.370	6.250	6.360	6.360	10,977,420
2025-06-06	6.270	6.290	6.210	6.250	6.250	7,527,818
2025-06-05	6.200	6.280	6.200	6.280	6.280	11,935,800
2025-06-04	6.200	6.250	6.170	6.230	6.230	6,754,438
2025-06-03	6.130	6.240	6.100	6.200	6.200	8,607,620
2025-05-30	6.210	6.270	6.100	6.130	6.130	9,156,000
2025-05-29	6.080	6.240	6.030	6.220	6.220	10,376,600
2025-05-28	6.090	6.110	6.010	6.080	6.080	6,441,700
2025-05-27	6.100	6.110	6.020	6.090	6.090	5,770,700
2025-05-26	5.970	6.110	5.970	6.100	6.100	8,498,300
2025-05-23	6.130	6.200	5.990	5.990	5.990	11,232,900
2025-05-22	6.230	6.290	6.130	6.160	6.160	8,160,800
2025-05-21	6.310	6.320	6.230	6.240	6.240	9,939,400
2025-05-20	6.200	6.340	6.190	6.320	6.320	13,650,100
2025-05-19	6.140	6.250	6.110	6.230	6.230	11,255,800
2025-05-16	6.120	6.180	6.090	6.150	6.150	6,109,300
2025-05-15	6.170	6.200	6.090	6.140	6.140	8,339,200
2025-05-14	6.210	6.220	6.110	6.190	6.190	11,593,500
2025-05-13	6.250	6.330	6.190	6.210	6.210	10,581,200
2025-05-12	6.280	6.290	6.170	6.200	6.200	9,638,780
2025-05-09	6.320	6.330	6.190	6.210	6.210	12,000,680
2025-05-08	6.240	6.370	6.210	6.340	6.340	14,938,338
2025-05-07	6.200	6.280	6.190	6.260	6.260	19,684,400
2025-05-06	6.050	6.200	6.030	6.190	6.190	16,544,942
2025-04-30	6.040	6.120	6.010	6.030	6.030	14,012,700
2025-04-29	5.960	6.150	5.830	6.040	6.040	13,843,880
2025-04-28	5.960	6.080	5.950	5.960	5.960	13,001,507
2025-04-25	5.970	6.060	5.940	5.990	5.990	11,888,158
2025-04-24	6.140	6.180	5.960	5.990	5.990	19,453,000
2025-04-23	6.230	6.260	6.130	6.150	6.150	18,594,180

← NewerPage 6 of 21 · 1,215 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.