COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.450 | 25.890 | 24.750 | 25.350 | 25.350 | 90,855,161 |
| 2024-04-26 | 23.270 | 25.100 | 23.270 | 24.590 | 24.590 | 102,495,243 |
| 2024-04-25 | 23.100 | 24.310 | 22.610 | 23.260 | 23.260 | 96,959,099 |
| 2024-04-24 | 24.110 | 25.490 | 23.600 | 25.130 | 25.130 | 101,860,320 |
| 2024-04-23 | 22.980 | 24.360 | 22.980 | 24.090 | 24.090 | 100,350,021 |
| 2024-04-22 | 22.000 | 22.980 | 21.490 | 22.570 | 22.570 | 43,786,234 |
| 2024-04-19 | 22.820 | 23.770 | 22.740 | 23.100 | 23.100 | 60,883,953 |
| 2024-04-18 | 22.700 | 23.490 | 22.350 | 22.900 | 22.900 | 67,088,759 |
| 2024-04-17 | 22.000 | 23.300 | 22.000 | 23.040 | 23.040 | 70,836,708 |
| 2024-04-16 | 23.090 | 23.380 | 21.500 | 21.580 | 21.580 | 69,117,128 |
| 2024-04-15 | 24.200 | 24.640 | 22.660 | 23.390 | 23.390 | 73,129,788 |
| 2024-04-12 | 25.240 | 25.480 | 24.200 | 24.260 | 24.260 | 68,642,630 |
| 2024-04-11 | 24.660 | 26.110 | 24.510 | 25.200 | 25.200 | 73,233,918 |
| 2024-04-10 | 26.100 | 26.360 | 24.600 | 24.910 | 24.910 | 69,001,126 |
| 2024-04-09 | 27.250 | 27.380 | 25.800 | 26.440 | 26.440 | 58,144,749 |
| 2024-04-08 | 26.410 | 27.590 | 25.700 | 27.150 | 27.150 | 73,963,084 |
| 2024-04-03 | 26.330 | 26.790 | 25.580 | 26.610 | 26.610 | 68,637,572 |
| 2024-04-02 | 27.350 | 27.600 | 26.010 | 26.330 | 26.330 | 87,815,907 |
| 2024-04-01 | 27.000 | 28.090 | 27.000 | 27.720 | 27.720 | 81,630,505 |
| 2024-03-29 | 27.850 | 28.640 | 26.810 | 26.980 | 26.980 | 57,639,826 |
| 2024-03-28 | 27.650 | 29.250 | 27.220 | 28.410 | 28.410 | 103,395,458 |
| 2024-03-27 | 28.780 | 29.440 | 27.330 | 27.980 | 27.980 | 119,145,378 |
| 2024-03-26 | 31.120 | 31.490 | 28.630 | 29.210 | 29.210 | 137,552,273 |
| 2024-03-25 | 34.030 | 34.360 | 31.110 | 31.700 | 31.700 | 159,914,217 |
| 2024-03-22 | 29.500 | 35.880 | 29.310 | 34.150 | 34.150 | 233,384,562 |
| 2024-03-21 | 31.200 | 31.800 | 29.610 | 30.210 | 30.210 | 168,949,633 |
| 2024-03-20 | 27.770 | 30.510 | 27.650 | 30.100 | 30.100 | 177,255,256 |
| 2024-03-19 | 29.180 | 29.780 | 28.240 | 28.240 | 28.240 | 108,944,016 |
| 2024-03-18 | 28.010 | 29.470 | 27.810 | 29.180 | 29.180 | 109,515,823 |
| 2024-03-15 | 28.490 | 28.780 | 27.530 | 28.220 | 28.220 | 82,950,740 |
| 2024-03-14 | 29.000 | 29.280 | 28.100 | 28.760 | 28.760 | 108,004,025 |
| 2024-03-13 | 28.930 | 31.140 | 28.450 | 30.050 | 30.050 | 189,497,588 |
| 2024-03-12 | 28.500 | 29.500 | 27.740 | 28.690 | 28.690 | 113,580,508 |
| 2024-03-11 | 27.300 | 28.650 | 27.170 | 28.570 | 28.570 | 92,373,149 |
| 2024-03-08 | 28.050 | 28.190 | 27.290 | 28.050 | 28.050 | 86,698,710 |
| 2024-03-07 | 28.980 | 29.430 | 27.250 | 27.630 | 27.630 | 156,609,006 |
| 2024-03-06 | 29.800 | 31.680 | 29.800 | 29.870 | 29.870 | 156,631,781 |
| 2024-03-05 | 29.050 | 31.970 | 28.740 | 29.890 | 29.890 | 185,908,300 |
| 2024-03-04 | 30.790 | 30.960 | 28.680 | 29.910 | 29.910 | 160,411,471 |
| 2024-03-01 | 28.410 | 31.340 | 28.400 | 30.400 | 30.400 | 189,443,574 |
| 2024-02-29 | 26.900 | 29.500 | 26.900 | 28.870 | 28.870 | 157,682,763 |
| 2024-02-28 | 29.770 | 30.610 | 26.560 | 26.880 | 26.880 | 182,387,282 |
| 2024-02-27 | 28.030 | 31.000 | 27.800 | 30.250 | 30.250 | 188,294,049 |
| 2024-02-26 | 27.610 | 29.480 | 27.310 | 28.950 | 28.950 | 159,116,865 |
| 2024-02-23 | 28.500 | 31.390 | 27.250 | 29.000 | 29.000 | 235,688,284 |
| 2024-02-22 | 27.700 | 28.340 | 26.750 | 28.160 | 28.160 | 174,119,118 |
| 2024-02-21 | 26.860 | 29.660 | 26.510 | 27.510 | 27.510 | 227,672,333 |
| 2024-02-20 | 24.820 | 27.770 | 24.500 | 27.770 | 27.770 | 179,882,375 |
| 2024-02-19 | 21.540 | 23.140 | 21.540 | 23.140 | 23.140 | 123,173,649 |
| 2024-02-08 | 18.250 | 19.490 | 17.800 | 19.280 | 19.280 | 108,340,596 |
| 2024-02-07 | 18.200 | 19.490 | 17.680 | 17.900 | 17.900 | 103,305,696 |
| 2024-02-06 | 16.900 | 18.790 | 16.520 | 18.450 | 18.450 | 104,792,707 |
| 2024-02-05 | 19.210 | 19.270 | 17.330 | 17.410 | 17.410 | 92,466,265 |
| 2024-02-02 | 19.250 | 20.570 | 18.700 | 19.830 | 19.830 | 120,499,109 |
| 2024-02-01 | 18.970 | 20.680 | 18.310 | 19.590 | 19.590 | 124,355,812 |
| 2024-01-31 | 18.250 | 20.660 | 18.250 | 18.930 | 18.930 | 139,321,403 |
| 2024-01-30 | 18.970 | 19.100 | 17.860 | 17.890 | 17.890 | 68,335,347 |
| 2024-01-29 | 20.600 | 20.800 | 18.870 | 19.060 | 19.060 | 85,163,450 |
| 2024-01-26 | 21.300 | 21.910 | 20.500 | 20.600 | 20.600 | 97,682,164 |
| 2024-01-25 | 20.360 | 21.850 | 19.900 | 21.550 | 21.550 | 100,010,345 |
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.