Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.910 | 5.960 | 5.840 | 5.910 | 5.910 | 7,071,200 |
| 2025-01-16 | 5.950 | 6.080 | 5.870 | 5.940 | 5.940 | 9,543,300 |
| 2025-01-15 | 5.900 | 5.970 | 5.800 | 5.890 | 5.890 | 11,886,980 |
| 2025-01-14 | 5.520 | 5.800 | 5.480 | 5.800 | 5.800 | 12,096,000 |
| 2025-01-13 | 5.400 | 5.530 | 5.270 | 5.470 | 5.470 | 8,208,600 |
| 2025-01-10 | 5.790 | 5.810 | 5.460 | 5.480 | 5.480 | 12,707,400 |
| 2025-01-09 | 5.710 | 5.830 | 5.690 | 5.780 | 5.780 | 10,483,200 |
| 2025-01-08 | 5.720 | 5.840 | 5.590 | 5.750 | 5.750 | 11,182,840 |
| 2025-01-07 | 5.690 | 5.750 | 5.600 | 5.750 | 5.750 | 10,699,240 |
| 2025-01-06 | 5.700 | 5.720 | 5.430 | 5.660 | 5.660 | 12,090,500 |
| 2025-01-03 | 6.130 | 6.150 | 5.670 | 5.720 | 5.720 | 15,048,400 |
| 2025-01-02 | 6.190 | 6.300 | 6.020 | 6.110 | 6.110 | 12,096,060 |
| 2024-12-31 | 6.290 | 6.360 | 6.120 | 6.150 | 6.150 | 11,242,700 |
| 2024-12-30 | 6.410 | 6.420 | 6.190 | 6.300 | 6.300 | 10,958,099 |
| 2024-12-27 | 6.340 | 6.510 | 6.260 | 6.400 | 6.400 | 14,653,040 |
| 2024-12-26 | 6.190 | 6.400 | 6.190 | 6.320 | 6.320 | 12,720,300 |
| 2024-12-25 | 6.310 | 6.330 | 6.030 | 6.190 | 6.190 | 16,021,437 |
| 2024-12-24 | 6.330 | 6.380 | 6.150 | 6.260 | 6.260 | 15,136,000 |
| 2024-12-23 | 6.890 | 6.890 | 6.300 | 6.320 | 6.320 | 25,212,680 |
| 2024-12-20 | 6.900 | 6.990 | 6.820 | 6.850 | 6.850 | 19,787,919 |
| 2024-12-19 | 6.960 | 7.040 | 6.680 | 6.900 | 6.900 | 32,860,484 |
| 2024-12-18 | 7.050 | 7.280 | 6.930 | 7.050 | 7.050 | 40,139,018 |
| 2024-12-17 | 7.560 | 7.790 | 6.990 | 7.080 | 7.080 | 56,229,024 |
| 2024-12-16 | 8.040 | 8.570 | 7.500 | 7.760 | 7.760 | 91,567,333 |
| 2024-12-13 | 7.080 | 7.790 | 7.010 | 7.790 | 7.790 | 19,625,046 |
| 2024-12-12 | 7.000 | 7.220 | 6.810 | 7.080 | 7.080 | 35,663,389 |
| 2024-12-11 | 6.760 | 7.180 | 6.760 | 7.010 | 7.010 | 40,797,080 |
| 2024-12-10 | 7.050 | 7.150 | 6.780 | 6.790 | 6.790 | 46,381,778 |
| 2024-12-09 | 7.550 | 7.550 | 6.900 | 6.900 | 6.900 | 72,554,657 |
| 2024-12-06 | 6.360 | 6.910 | 6.360 | 6.910 | 6.910 | 44,433,340 |
| 2024-12-05 | 6.160 | 6.300 | 6.140 | 6.280 | 6.280 | 9,688,300 |
| 2024-12-04 | 6.340 | 6.380 | 6.100 | 6.160 | 6.160 | 10,476,800 |
| 2024-12-03 | 6.420 | 6.450 | 6.280 | 6.360 | 6.360 | 10,220,500 |
| 2024-12-02 | 6.290 | 6.440 | 6.280 | 6.400 | 6.400 | 11,714,280 |
| 2024-11-29 | 6.300 | 6.410 | 6.200 | 6.300 | 6.300 | 14,779,674 |
| 2024-11-28 | 6.420 | 6.570 | 6.270 | 6.340 | 6.340 | 23,077,760 |
| 2024-11-27 | 6.130 | 6.440 | 5.910 | 6.420 | 6.420 | 25,505,480 |
| 2024-11-26 | 6.070 | 6.350 | 6.020 | 6.180 | 6.180 | 17,626,963 |
| 2024-11-25 | 5.950 | 6.080 | 5.790 | 6.060 | 6.060 | 11,151,242 |
| 2024-11-22 | 6.130 | 6.250 | 5.920 | 5.950 | 5.950 | 13,654,700 |
| 2024-11-21 | 6.100 | 6.190 | 6.060 | 6.140 | 6.140 | 11,410,500 |
| 2024-11-20 | 5.830 | 6.250 | 5.810 | 6.150 | 6.150 | 16,339,300 |
| 2024-11-19 | 5.760 | 5.830 | 5.680 | 5.820 | 5.820 | 6,975,600 |
| 2024-11-18 | 6.000 | 6.050 | 5.650 | 5.750 | 5.750 | 11,743,000 |
| 2024-11-15 | 5.900 | 6.150 | 5.900 | 5.970 | 5.970 | 12,323,602 |
| 2024-11-14 | 6.060 | 6.200 | 5.920 | 5.920 | 5.920 | 9,150,370 |
| 2024-11-13 | 5.950 | 6.130 | 5.950 | 6.120 | 6.120 | 11,624,287 |
| 2024-11-12 | 6.100 | 6.140 | 5.910 | 5.970 | 5.970 | 9,587,316 |
| 2024-11-11 | 5.960 | 6.100 | 5.930 | 6.100 | 6.100 | 8,352,980 |
| 2024-11-08 | 6.120 | 6.180 | 5.950 | 5.990 | 5.990 | 9,928,800 |
| 2024-11-07 | 5.950 | 6.100 | 5.860 | 6.100 | 6.100 | 10,216,140 |
| 2024-11-06 | 5.900 | 6.040 | 5.830 | 5.970 | 5.970 | 10,125,310 |
| 2024-11-05 | 5.790 | 5.870 | 5.750 | 5.870 | 5.870 | 7,057,780 |
| 2024-11-04 | 5.640 | 5.760 | 5.600 | 5.760 | 5.760 | 6,869,219 |
| 2024-11-01 | 5.900 | 5.910 | 5.630 | 5.640 | 5.640 | 13,646,279 |
| 2024-10-31 | 5.890 | 5.960 | 5.820 | 5.910 | 5.910 | 9,086,237 |
| 2024-10-30 | 5.900 | 6.020 | 5.810 | 5.870 | 5.870 | 8,348,720 |
| 2024-10-29 | 6.260 | 6.310 | 5.880 | 5.900 | 5.900 | 14,182,200 |
| 2024-10-28 | 5.950 | 6.100 | 5.920 | 6.100 | 6.100 | 11,192,777 |
| 2024-10-25 | 5.800 | 5.910 | 5.770 | 5.890 | 5.890 | 9,068,789 |
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.