Duzhe Publishing & Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.210	6.270	6.140	6.230	6.230	20,965,404
2025-04-21	6.140	6.270	5.980	6.240	6.240	25,044,480
2025-04-18	6.180	6.360	6.120	6.180	6.180	30,973,200
2025-04-17	6.320	6.320	6.120	6.190	6.190	42,779,200
2025-04-16	6.190	6.680	6.100	6.340	6.340	67,845,244
2025-04-15	5.960	6.250	5.950	6.070	6.070	24,689,900
2025-04-14	5.880	6.040	5.850	5.990	5.990	26,004,978
2025-04-11	5.870	5.980	5.810	5.820	5.820	25,754,120
2025-04-10	5.840	6.180	5.800	5.930	5.930	42,953,194
2025-04-09	5.670	5.900	5.290	5.860	5.860	43,603,746
2025-04-08	5.880	6.100	5.880	5.880	5.880	62,985,588
2025-04-07	6.720	6.820	6.530	6.530	6.530	14,866,804
2025-04-03	6.790	7.550	6.710	7.250	7.250	90,081,052
2025-04-02	7.010	7.380	6.820	6.860	6.860	40,336,137
2025-04-01	7.050	7.100	6.920	7.100	7.100	45,334,982
2025-03-31	6.670	7.320	6.670	7.160	7.160	72,147,574
2025-03-28	6.500	7.290	6.420	6.940	6.940	71,959,662
2025-03-27	6.750	6.870	6.580	6.650	6.650	31,741,760
2025-03-26	6.700	6.820	6.650	6.750	6.750	46,436,500
2025-03-25	6.720	7.140	6.680	6.880	6.880	77,861,339
2025-03-24	6.240	6.890	6.180	6.890	6.890	58,245,655
2025-03-21	6.310	6.370	6.250	6.260	6.260	9,595,015
2025-03-20	6.390	6.450	6.320	6.330	6.330	9,781,039
2025-03-19	6.440	6.460	6.370	6.410	6.410	8,538,699
2025-03-18	6.470	6.500	6.390	6.460	6.460	7,277,860
2025-03-17	6.500	6.550	6.420	6.470	6.470	8,503,100
2025-03-14	6.340	6.500	6.320	6.500	6.500	11,156,600
2025-03-13	6.460	6.480	6.270	6.370	6.370	10,500,520
2025-03-12	6.380	6.580	6.380	6.480	6.480	13,490,300
2025-03-11	6.200	6.380	6.200	6.380	6.380	7,447,000
2025-03-10	6.340	6.380	6.210	6.280	6.280	9,650,000
2025-03-07	6.400	6.520	6.300	6.340	6.340	12,525,100
2025-03-06	6.170	6.430	6.170	6.390	6.390	14,418,738
2025-03-05	6.170	6.200	6.060	6.170	6.170	7,162,140
2025-03-04	6.090	6.200	6.030	6.190	6.190	7,613,940
2025-03-03	6.140	6.200	6.060	6.090	6.090	10,612,140
2025-02-28	6.290	6.300	6.060	6.080	6.080	12,887,553
2025-02-27	6.420	6.490	6.250	6.320	6.320	15,060,120
2025-02-26	6.460	6.550	6.380	6.420	6.420	13,307,760
2025-02-25	6.380	6.680	6.360	6.420	6.420	17,356,440
2025-02-24	6.480	6.540	6.370	6.460	6.460	17,797,980
2025-02-21	6.550	6.600	6.390	6.510	6.510	32,780,425
2025-02-20	6.320	6.970	6.300	6.600	6.600	38,460,414
2025-02-19	6.280	6.360	6.210	6.340	6.340	8,324,815
2025-02-18	6.530	6.560	6.220	6.260	6.260	10,302,060
2025-02-17	6.530	6.570	6.410	6.540	6.540	11,229,360
2025-02-14	6.550	6.560	6.370	6.520	6.520	12,221,840
2025-02-13	6.570	6.630	6.460	6.530	6.530	11,239,500
2025-02-12	6.500	6.620	6.470	6.560	6.560	12,082,200
2025-02-11	6.500	6.540	6.350	6.520	6.520	12,737,200
2025-02-10	6.250	6.460	6.230	6.460	6.460	12,481,680
2025-02-07	6.260	6.380	6.180	6.250	6.250	11,304,100
2025-02-06	6.220	6.260	6.150	6.250	6.250	9,365,200
2025-02-05	6.210	6.250	6.140	6.230	6.230	8,093,132
2025-01-27	6.100	6.230	6.090	6.110	6.110	8,700,400
2025-01-24	5.920	6.090	5.850	6.090	6.090	9,378,800
2025-01-23	5.960	6.040	5.900	5.940	5.940	8,252,900
2025-01-22	5.940	5.960	5.850	5.880	5.880	7,426,400
2025-01-21	6.010	6.050	5.870	5.960	5.960	7,496,900
2025-01-20	6.000	6.070	5.910	5.980	5.980	8,550,600

← NewerPage 7 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.