COL Digital Publishing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.950	21.200	19.700	20.500	20.500	82,522,981
2024-01-23	20.080	21.700	19.800	21.260	21.260	91,785,114
2024-01-22	22.000	22.610	19.900	20.390	20.390	91,310,684
2024-01-19	22.020	23.600	22.010	22.270	22.270	116,590,831
2024-01-18	20.680	22.200	20.510	21.760	21.760	89,344,425
2024-01-17	21.300	21.880	20.900	20.900	20.900	49,978,463
2024-01-16	22.000	22.080	21.020	21.550	21.550	55,081,120
2024-01-15	21.510	22.590	21.510	21.890	21.890	57,410,901
2024-01-12	22.190	23.360	21.790	22.400	22.400	76,803,963
2024-01-11	21.680	22.720	21.680	22.470	22.470	68,171,273
2024-01-10	22.330	22.470	21.620	21.710	21.710	63,467,184
2024-01-09	23.170	23.340	21.880	22.690	22.690	88,980,086
2024-01-08	23.460	23.800	22.740	23.100	23.100	59,411,576
2024-01-05	25.240	25.240	23.350	23.670	23.670	104,630,930
2024-01-04	25.420	25.900	23.700	25.820	25.820	100,886,798
2024-01-03	26.320	26.690	24.930	25.300	25.300	102,837,008
2024-01-02	27.010	28.070	25.940	26.150	26.150	139,915,134
2023-12-29	23.570	26.200	23.570	25.730	25.730	141,446,321
2023-12-28	22.660	23.560	22.600	22.910	22.910	80,298,506
2023-12-27	23.700	23.890	22.600	22.660	22.660	71,223,208
2023-12-26	23.980	24.100	23.070	23.400	23.400	71,449,519
2023-12-25	23.220	24.350	23.100	23.980	23.980	114,219,856
2023-12-22	26.570	26.980	22.490	22.750	22.750	175,867,497
2023-12-21	27.260	28.710	26.720	27.020	27.020	109,722,706
2023-12-20	27.440	28.280	25.810	27.750	27.750	132,148,598
2023-12-19	27.140	28.190	26.290	26.870	26.870	102,374,226
2023-12-18	30.770	31.070	26.820	27.140	27.140	129,401,821
2023-12-15	29.040	31.200	28.390	30.610	30.610	110,698,426
2023-12-14	32.550	33.150	29.040	29.880	29.880	122,978,446
2023-12-13	32.300	33.000	31.110	32.210	32.210	104,636,340
2023-12-12	33.130	33.700	31.600	32.770	32.770	109,068,450
2023-12-11	30.010	33.540	29.990	33.400	33.400	145,770,653
2023-12-08	29.070	31.200	27.800	29.980	29.980	105,359,722
2023-12-07	30.500	31.770	30.370	30.400	30.400	106,525,829
2023-12-06	30.170	31.830	29.800	30.870	30.870	125,402,936
2023-12-05	29.860	31.120	29.240	30.840	30.840	133,042,905
2023-12-04	30.600	31.590	29.150	29.390	29.390	131,621,156
2023-12-01	29.560	30.950	29.050	29.900	29.900	120,391,039
2023-11-30	28.610	30.260	28.000	29.490	29.490	122,399,808
2023-11-29	26.980	28.740	26.200	27.980	27.980	113,779,473
2023-11-28	27.770	28.250	26.800	27.290	27.290	97,188,901
2023-11-27	31.850	31.990	27.000	27.010	27.010	181,742,958
2023-11-24	32.780	34.480	31.870	33.750	33.750	142,069,874
2023-11-23	33.000	33.670	31.070	31.780	31.780	149,194,166
2023-11-22	31.300	35.980	30.330	33.960	33.960	208,986,031
2023-11-21	29.400	32.300	28.760	30.100	30.100	178,952,616
2023-11-20	26.800	31.190	26.700	29.400	29.400	171,168,005
2023-11-17	28.270	29.050	27.060	28.250	28.250	134,280,314
2023-11-16	26.300	28.360	25.600	27.550	27.550	151,356,020
2023-11-15	28.810	29.730	27.070	27.200	27.200	197,290,824
2023-11-14	27.890	30.470	27.080	30.300	30.300	185,043,695
2023-11-13	27.410	30.480	27.110	27.700	27.700	241,478,268
2023-11-10	27.730	28.500	24.550	25.400	25.400	198,507,651
2023-11-09	28.640	28.960	26.110	27.970	27.970	215,358,394
2023-11-08	22.480	26.760	22.480	26.760	26.760	149,212,705
2023-11-07	20.580	22.440	19.800	22.300	22.300	251,260,173
2023-11-06	17.010	18.710	16.710	18.710	18.710	144,232,369
2023-11-03	15.300	16.180	15.030	15.590	15.590	133,243,771
2023-11-02	13.760	15.890	13.760	15.350	15.350	152,007,781
2023-11-01	13.850	14.800	13.720	13.740	13.740	80,312,785

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.