Duzhe Publishing & Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.700 | 5.800 | 5.680 | 5.780 | 5.780 | 5,556,220 |
| 2024-10-23 | 5.840 | 5.910 | 5.730 | 5.760 | 5.760 | 8,827,677 |
| 2024-10-22 | 5.690 | 6.060 | 5.690 | 5.880 | 5.880 | 15,441,509 |
| 2024-10-21 | 5.630 | 5.780 | 5.590 | 5.710 | 5.710 | 11,233,442 |
| 2024-10-18 | 5.570 | 5.700 | 5.500 | 5.610 | 5.610 | 10,235,522 |
| 2024-10-17 | 5.530 | 5.670 | 5.530 | 5.570 | 5.570 | 7,129,600 |
| 2024-10-16 | 5.450 | 5.590 | 5.380 | 5.550 | 5.550 | 6,577,263 |
| 2024-10-15 | 5.550 | 5.630 | 5.450 | 5.470 | 5.470 | 8,819,980 |
| 2024-10-14 | 5.360 | 5.560 | 5.330 | 5.540 | 5.540 | 8,285,240 |
| 2024-10-11 | 5.490 | 5.530 | 5.270 | 5.340 | 5.340 | 9,808,220 |
| 2024-10-10 | 5.490 | 5.660 | 5.280 | 5.540 | 5.540 | 15,083,100 |
| 2024-10-09 | 6.010 | 6.020 | 5.500 | 5.500 | 5.500 | 17,222,760 |
| 2024-10-08 | 6.380 | 6.380 | 5.820 | 6.110 | 6.110 | 24,788,464 |
| 2024-09-30 | 5.530 | 5.900 | 5.410 | 5.810 | 5.810 | 24,287,660 |
| 2024-09-27 | 5.300 | 5.430 | 5.220 | 5.420 | 5.420 | 7,088,980 |
| 2024-09-26 | 5.100 | 5.250 | 5.070 | 5.240 | 5.240 | 7,463,480 |
| 2024-09-25 | 5.020 | 5.270 | 5.020 | 5.110 | 5.110 | 10,361,620 |
| 2024-09-24 | 4.780 | 5.020 | 4.780 | 5.020 | 5.020 | 8,496,880 |
| 2024-09-23 | 4.850 | 4.860 | 4.750 | 4.790 | 4.790 | 4,009,700 |
| 2024-09-20 | 4.760 | 4.830 | 4.760 | 4.830 | 4.830 | 3,709,940 |
| 2024-09-19 | 4.680 | 4.800 | 4.630 | 4.770 | 4.770 | 4,987,700 |
| 2024-09-18 | 4.760 | 4.760 | 4.550 | 4.640 | 4.640 | 4,157,400 |
| 2024-09-13 | 4.810 | 4.830 | 4.730 | 4.750 | 4.750 | 3,621,300 |
| 2024-09-12 | 4.740 | 4.840 | 4.740 | 4.780 | 4.780 | 3,880,780 |
| 2024-09-11 | 4.840 | 4.850 | 4.730 | 4.760 | 4.760 | 3,522,100 |
| 2024-09-10 | 4.830 | 4.860 | 4.730 | 4.850 | 4.850 | 4,154,440 |
| 2024-09-09 | 4.760 | 4.850 | 4.710 | 4.820 | 4.820 | 3,432,040 |
| 2024-09-06 | 4.820 | 4.910 | 4.800 | 4.810 | 4.810 | 3,966,300 |
| 2024-09-05 | 4.780 | 4.900 | 4.750 | 4.880 | 4.880 | 4,577,200 |
| 2024-09-04 | 4.740 | 4.800 | 4.700 | 4.780 | 4.780 | 3,743,400 |
| 2024-09-03 | 4.810 | 4.880 | 4.740 | 4.770 | 4.770 | 4,011,980 |
| 2024-09-02 | 4.860 | 4.930 | 4.780 | 4.810 | 4.810 | 5,375,280 |
| 2024-08-30 | 4.670 | 4.970 | 4.670 | 4.880 | 4.880 | 8,437,699 |
| 2024-08-29 | 4.660 | 4.700 | 4.580 | 4.680 | 4.680 | 4,705,900 |
| 2024-08-28 | 4.540 | 4.720 | 4.500 | 4.690 | 4.690 | 6,146,701 |
| 2024-08-27 | 4.650 | 4.720 | 4.550 | 4.550 | 4.550 | 3,271,600 |
| 2024-08-26 | 4.610 | 4.690 | 4.530 | 4.650 | 4.650 | 3,756,380 |
| 2024-08-23 | 4.670 | 4.700 | 4.540 | 4.610 | 4.610 | 4,988,340 |
| 2024-08-22 | 4.790 | 4.850 | 4.670 | 4.680 | 4.680 | 5,840,920 |
| 2024-08-21 | 4.940 | 4.990 | 4.810 | 4.820 | 4.820 | 7,917,400 |
| 2024-08-20 | 4.870 | 4.960 | 4.820 | 4.930 | 4.930 | 8,681,280 |
| 2024-08-19 | 4.860 | 4.920 | 4.830 | 4.870 | 4.870 | 3,418,900 |
| 2024-08-16 | 4.880 | 4.930 | 4.850 | 4.870 | 4.870 | 3,689,400 |
| 2024-08-15 | 4.790 | 4.900 | 4.750 | 4.880 | 4.880 | 4,393,700 |
| 2024-08-14 | 4.750 | 4.830 | 4.740 | 4.800 | 4.800 | 3,401,800 |
| 2024-08-13 | 4.770 | 4.800 | 4.700 | 4.750 | 4.750 | 2,935,900 |
| 2024-08-12 | 4.780 | 4.830 | 4.720 | 4.780 | 4.780 | 3,052,800 |
| 2024-08-09 | 4.880 | 4.910 | 4.770 | 4.770 | 4.770 | 3,906,524 |
| 2024-08-08 | 4.820 | 4.900 | 4.790 | 4.880 | 4.880 | 4,238,200 |
| 2024-08-07 | 4.890 | 4.900 | 4.790 | 4.840 | 4.840 | 4,104,400 |
| 2024-08-06 | 4.780 | 4.850 | 4.770 | 4.840 | 4.840 | 4,444,880 |
| 2024-08-05 | 4.780 | 4.890 | 4.730 | 4.730 | 4.730 | 4,932,300 |
| 2024-08-02 | 4.820 | 4.890 | 4.770 | 4.780 | 4.780 | 4,375,300 |
| 2024-08-01 | 4.890 | 4.930 | 4.820 | 4.840 | 4.840 | 4,325,900 |
| 2024-07-31 | 4.690 | 4.900 | 4.680 | 4.870 | 4.870 | 6,558,800 |
| 2024-07-30 | 4.590 | 4.700 | 4.570 | 4.670 | 4.670 | 5,298,500 |
| 2024-07-29 | 4.580 | 4.640 | 4.530 | 4.610 | 4.610 | 4,204,500 |
| 2024-07-26 | 4.520 | 4.590 | 4.500 | 4.580 | 4.580 | 3,623,100 |
| 2024-07-25 | 4.430 | 4.540 | 4.400 | 4.520 | 4.520 | 4,701,000 |
| 2024-07-24 | 4.500 | 4.530 | 4.430 | 4.460 | 4.460 | 5,021,500 |
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.