COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.690 | 20.050 | 19.410 | 19.910 | 19.910 | 40,342,797 |
| 2024-07-25 | 19.290 | 20.290 | 19.070 | 19.620 | 19.620 | 41,111,168 |
| 2024-07-24 | 19.990 | 20.440 | 19.510 | 19.540 | 19.540 | 52,311,851 |
| 2024-07-23 | 20.370 | 21.250 | 20.260 | 20.350 | 20.350 | 75,147,491 |
| 2024-07-22 | 20.010 | 20.530 | 19.820 | 20.420 | 20.420 | 46,516,688 |
| 2024-07-19 | 19.800 | 20.830 | 19.700 | 20.220 | 20.220 | 62,643,470 |
| 2024-07-18 | 19.270 | 19.880 | 18.610 | 19.830 | 19.830 | 58,191,665 |
| 2024-07-17 | 19.740 | 21.150 | 19.680 | 20.260 | 20.260 | 80,348,982 |
| 2024-07-16 | 19.780 | 20.050 | 19.340 | 19.810 | 19.810 | 34,841,469 |
| 2024-07-15 | 19.870 | 20.320 | 19.620 | 19.940 | 19.940 | 39,596,880 |
| 2024-07-12 | 20.080 | 20.560 | 19.800 | 19.910 | 19.910 | 40,952,499 |
| 2024-07-11 | 20.650 | 20.650 | 20.010 | 20.280 | 20.280 | 48,931,171 |
| 2024-07-10 | 19.700 | 20.760 | 19.600 | 20.030 | 20.030 | 61,936,256 |
| 2024-07-09 | 19.420 | 20.140 | 19.040 | 19.930 | 19.930 | 52,580,069 |
| 2024-07-08 | 20.000 | 20.150 | 19.200 | 19.260 | 19.260 | 49,214,706 |
| 2024-07-05 | 19.500 | 21.140 | 19.110 | 20.250 | 20.250 | 76,535,983 |
| 2024-07-04 | 20.790 | 20.970 | 19.500 | 19.700 | 19.700 | 60,367,836 |
| 2024-07-03 | 21.180 | 21.330 | 20.230 | 20.370 | 20.370 | 55,220,998 |
| 2024-07-02 | 21.380 | 22.120 | 21.100 | 21.180 | 21.180 | 75,494,694 |
| 2024-07-01 | 21.250 | 21.680 | 20.920 | 21.580 | 21.580 | 60,536,722 |
| 2024-06-28 | 21.960 | 22.380 | 21.380 | 21.580 | 21.580 | 105,750,875 |
| 2024-06-27 | 21.870 | 23.710 | 21.610 | 22.150 | 22.150 | 167,794,228 |
| 2024-06-26 | 18.180 | 21.610 | 18.070 | 21.610 | 21.610 | 112,822,153 |
| 2024-06-25 | 18.370 | 18.540 | 17.790 | 18.010 | 18.010 | 22,992,132 |
| 2024-06-24 | 19.010 | 19.010 | 18.190 | 18.220 | 18.220 | 24,723,535 |
| 2024-06-21 | 19.000 | 19.270 | 18.660 | 19.040 | 19.040 | 22,081,796 |
| 2024-06-20 | 19.900 | 19.910 | 18.980 | 19.000 | 19.000 | 35,302,853 |
| 2024-06-19 | 20.350 | 20.370 | 19.790 | 19.840 | 19.840 | 25,915,239 |
| 2024-06-18 | 20.340 | 20.530 | 20.100 | 20.300 | 20.300 | 26,966,918 |
| 2024-06-17 | 20.500 | 20.530 | 20.210 | 20.260 | 20.260 | 25,946,671 |
| 2024-06-14 | 20.640 | 20.820 | 20.360 | 20.680 | 20.680 | 36,042,049 |
| 2024-06-13 | 20.670 | 20.800 | 20.340 | 20.410 | 20.410 | 33,277,680 |
| 2024-06-12 | 19.900 | 20.880 | 19.730 | 20.820 | 20.820 | 57,688,155 |
| 2024-06-11 | 19.860 | 19.980 | 19.300 | 19.820 | 19.820 | 25,838,100 |
| 2024-06-07 | 20.250 | 20.370 | 19.600 | 19.850 | 19.850 | 31,965,935 |
| 2024-06-06 | 20.850 | 21.110 | 19.800 | 19.960 | 19.960 | 46,682,093 |
| 2024-06-05 | 21.000 | 21.500 | 20.700 | 20.700 | 20.700 | 32,289,606 |
| 2024-06-04 | 21.160 | 21.520 | 20.840 | 21.190 | 21.190 | 29,467,828 |
| 2024-06-03 | 21.100 | 21.700 | 20.910 | 21.350 | 21.350 | 37,113,854 |
| 2024-05-31 | 21.260 | 21.550 | 21.060 | 21.200 | 21.200 | 28,798,986 |
| 2024-05-30 | 20.770 | 21.560 | 20.490 | 21.300 | 21.300 | 40,108,292 |
| 2024-05-29 | 21.190 | 21.420 | 20.790 | 20.960 | 20.960 | 25,611,168 |
| 2024-05-28 | 21.560 | 21.770 | 21.010 | 21.060 | 21.060 | 29,491,686 |
| 2024-05-27 | 21.740 | 21.890 | 21.010 | 21.880 | 21.880 | 31,058,463 |
| 2024-05-24 | 22.250 | 22.440 | 21.420 | 21.420 | 21.420 | 38,101,802 |
| 2024-05-23 | 23.180 | 23.180 | 22.210 | 22.280 | 22.280 | 40,503,448 |
| 2024-05-22 | 22.820 | 23.290 | 22.580 | 23.090 | 23.090 | 35,545,601 |
| 2024-05-21 | 23.140 | 23.570 | 22.830 | 23.030 | 23.030 | 45,493,224 |
| 2024-05-20 | 22.500 | 23.320 | 22.180 | 23.100 | 23.100 | 48,170,731 |
| 2024-05-17 | 22.680 | 22.750 | 22.050 | 22.640 | 22.640 | 37,602,570 |
| 2024-05-16 | 22.700 | 23.180 | 22.380 | 22.620 | 22.620 | 41,549,476 |
| 2024-05-15 | 23.200 | 23.440 | 22.490 | 22.530 | 22.530 | 48,086,204 |
| 2024-05-14 | 23.450 | 23.730 | 22.940 | 23.500 | 23.500 | 46,792,458 |
| 2024-05-13 | 23.010 | 23.530 | 22.650 | 23.000 | 23.000 | 39,704,866 |
| 2024-05-10 | 24.000 | 24.220 | 23.180 | 23.270 | 23.270 | 40,936,983 |
| 2024-05-09 | 23.750 | 24.080 | 23.570 | 23.780 | 23.780 | 40,094,376 |
| 2024-05-08 | 24.600 | 24.600 | 23.720 | 23.810 | 23.810 | 65,023,289 |
| 2024-05-07 | 25.510 | 26.490 | 24.800 | 25.140 | 25.140 | 79,849,838 |
| 2024-05-06 | 25.860 | 26.150 | 25.300 | 25.390 | 25.390 | 70,317,688 |
| 2024-04-30 | 25.350 | 26.960 | 25.350 | 25.810 | 25.810 | 95,472,354 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.