COL Digital Publishing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.850	14.800	13.720	13.740	13.740	80,312,785
2023-10-31	14.520	15.140	13.810	14.090	14.090	116,241,319
2023-10-30	12.630	12.960	12.510	12.920	12.920	32,072,503
2023-10-27	12.720	12.750	12.480	12.630	12.630	26,395,899
2023-10-26	12.850	13.040	12.580	12.850	12.850	26,150,918
2023-10-25	12.990	13.420	12.920	13.000	13.000	43,660,732
2023-10-24	12.180	13.570	12.110	13.050	13.050	55,331,023
2023-10-23	12.350	12.520	11.950	12.010	12.010	22,208,504
2023-10-20	12.730	13.000	12.320	12.350	12.350	22,263,953
2023-10-19	12.810	13.160	12.800	12.820	12.820	20,604,850
2023-10-18	13.210	13.260	12.770	12.960	12.960	25,176,066
2023-10-17	13.620	13.690	13.260	13.400	13.400	18,778,959
2023-10-16	13.990	14.060	13.460	13.550	13.550	22,271,786
2023-10-13	14.060	14.190	13.750	13.800	13.800	24,600,709
2023-10-12	14.570	14.680	14.100	14.170	14.170	30,202,441
2023-10-11	14.330	14.770	13.920	14.630	14.630	49,946,574
2023-10-10	14.130	14.490	14.100	14.240	14.240	29,263,018
2023-10-09	14.230	14.260	13.950	14.140	14.140	30,000,801
2023-09-28	14.230	14.600	14.180	14.300	14.300	35,483,701
2023-09-27	13.700	14.430	13.650	14.170	14.170	51,142,790
2023-09-26	13.800	14.240	13.670	13.900	13.900	51,426,286
2023-09-25	13.860	14.170	13.600	13.610	13.610	43,683,293
2023-09-22	12.810	13.650	12.730	13.590	13.590	45,663,993
2023-09-21	12.930	13.080	12.760	12.770	12.770	17,852,378
2023-09-20	13.000	13.180	12.930	12.940	12.940	15,034,040
2023-09-19	13.360	13.380	13.020	13.070	13.070	18,709,663
2023-09-18	13.300	13.530	13.090	13.300	13.300	17,613,400
2023-09-15	13.590	13.750	13.360	13.370	13.370	21,051,212
2023-09-14	13.720	13.740	13.440	13.520	13.520	19,826,673
2023-09-13	14.100	14.120	13.600	13.740	13.740	27,987,422
2023-09-12	14.170	14.350	14.100	14.130	14.130	26,240,200
2023-09-11	13.880	14.680	13.880	14.380	14.380	52,244,708
2023-09-08	14.070	14.280	13.550	13.680	13.680	35,144,995
2023-09-07	14.600	14.840	14.190	14.200	14.200	34,131,170
2023-09-06	14.600	14.680	14.320	14.620	14.620	27,689,389
2023-09-05	15.000	15.070	14.660	14.790	14.790	34,619,374
2023-09-04	15.380	15.400	15.070	15.250	15.250	34,697,207
2023-09-01	15.740	15.850	15.200	15.300	15.300	40,447,288
2023-08-31	15.720	16.200	15.500	15.730	15.730	61,355,034
2023-08-30	15.320	15.970	14.950	15.690	15.690	79,387,193
2023-08-29	14.300	15.450	14.210	15.390	15.390	63,822,953
2023-08-28	14.960	15.240	14.300	14.380	14.380	44,753,607
2023-08-25	14.860	14.900	14.090	14.200	14.200	51,578,835
2023-08-24	15.250	15.850	15.100	15.220	15.220	61,865,730
2023-08-23	15.180	15.500	14.910	15.090	15.090	50,480,261
2023-08-22	14.720	15.580	14.380	15.580	15.580	66,827,340
2023-08-21	14.240	14.850	14.200	14.360	14.360	28,921,606
2023-08-18	15.020	15.150	14.250	14.250	14.250	35,323,461
2023-08-17	14.750	15.230	14.580	15.020	15.020	29,659,873
2023-08-16	15.310	15.350	14.620	14.780	14.780	32,022,117
2023-08-15	15.690	15.850	15.140	15.260	15.260	30,815,700
2023-08-14	14.780	15.700	14.760	15.690	15.690	44,732,343
2023-08-11	15.360	15.590	14.950	14.990	14.990	29,713,467
2023-08-10	15.130	15.690	15.020	15.240	15.240	33,102,804
2023-08-09	16.000	16.300	15.150	15.310	15.310	64,866,902
2023-08-08	16.110	16.940	16.110	16.370	16.370	61,308,219
2023-08-07	15.940	16.700	15.920	16.280	16.280	57,582,876
2023-08-04	15.400	16.180	15.370	15.940	15.940	50,537,668
2023-08-03	15.620	15.920	15.370	15.490	15.490	33,179,669
2023-08-02	15.490	16.160	15.300	15.930	15.930	36,315,868

← NewerPage 13 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.