COL Digital Publishing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.670	15.730	15.250	15.530	15.530	25,949,044
2023-07-31	15.550	16.120	15.170	15.760	15.760	35,899,512
2023-07-28	15.730	16.030	15.350	15.570	15.570	34,580,674
2023-07-27	16.240	16.370	15.830	15.840	15.840	31,282,299
2023-07-26	17.000	17.050	16.250	16.320	16.320	39,355,273
2023-07-25	16.890	17.660	16.520	17.120	17.120	48,751,598
2023-07-24	16.670	17.110	16.450	16.560	16.560	27,081,728
2023-07-21	16.790	17.090	16.340	16.680	16.680	43,709,151
2023-07-20	17.740	17.760	16.860	16.910	16.910	55,784,342
2023-07-19	17.580	18.470	17.500	18.030	18.030	69,398,603
2023-07-18	17.450	17.900	17.160	17.500	17.500	44,303,240
2023-07-17	17.700	18.310	17.550	17.680	17.680	59,544,255
2023-07-14	17.000	18.630	16.700	18.200	18.200	112,016,005
2023-07-13	15.790	16.760	15.630	16.550	16.550	68,123,539
2023-07-12	16.300	16.360	15.580	15.630	15.630	45,496,199
2023-07-11	16.450	16.660	16.140	16.320	16.320	25,407,965
2023-07-10	16.800	16.850	16.300	16.460	16.460	22,496,644
2023-07-07	16.920	17.020	16.150	16.540	16.540	37,576,372
2023-07-06	16.770	17.300	16.720	16.910	16.910	31,843,358
2023-07-05	17.300	17.450	16.860	16.890	16.890	36,334,602
2023-07-04	17.300	17.500	17.050	17.250	17.250	39,794,722
2023-07-03	18.060	18.100	16.900	17.540	17.540	46,615,107
2023-06-30	17.810	18.140	17.500	17.820	17.820	42,308,324
2023-06-29	17.650	18.190	17.610	17.930	17.930	53,452,624
2023-06-28	17.800	17.890	16.400	17.380	17.380	73,476,537
2023-06-27	18.000	18.480	17.640	18.040	18.040	57,722,285
2023-06-26	19.800	20.240	17.850	17.910	17.910	90,445,871
2023-06-21	22.400	22.820	20.190	20.190	20.190	105,864,099
2023-06-20	23.010	24.000	22.720	22.770	22.770	85,577,410
2023-06-19	23.840	23.990	22.660	23.420	23.420	93,438,592
2023-06-16	21.870	24.280	21.060	23.640	23.640	123,897,342
2023-06-15	22.200	23.040	21.800	22.070	22.070	95,124,720
2023-06-14	20.880	23.150	20.800	22.200	22.200	119,944,628
2023-06-13	20.800	21.750	20.550	21.180	21.180	77,537,685
2023-06-12	21.200	22.180	20.770	20.840	20.840	83,187,735
2023-06-09	20.800	21.500	19.500	21.090	21.090	115,780,443
2023-06-08	22.020	22.990	20.600	21.910	21.910	113,827,496
2023-06-07	21.310	22.330	20.510	21.580	21.580	85,676,045
2023-06-06	21.830	22.380	20.710	20.900	20.900	84,913,610
2023-06-05	21.600	22.550	21.180	22.230	22.230	88,607,886
2023-06-02	21.640	22.520	21.200	21.990	21.990	111,625,276
2023-06-01	19.900	21.670	19.610	21.090	21.090	117,449,891
2023-05-31	20.200	21.070	19.730	20.380	20.380	94,698,195
2023-05-30	18.330	20.880	17.890	20.260	20.260	115,986,812
2023-05-29	18.350	19.160	18.330	18.700	18.700	76,155,626
2023-05-26	17.430	18.530	17.320	18.280	18.280	71,843,106
2023-05-25	18.040	18.310	16.950	17.450	17.450	73,490,064
2023-05-24	18.000	18.500	17.690	18.120	18.120	62,943,577
2023-05-23	19.000	19.080	17.940	18.100	18.100	70,075,109
2023-05-22	18.700	19.460	18.220	19.380	19.380	71,928,320
2023-05-19	19.700	20.050	18.810	18.820	18.820	74,150,433
2023-05-18	19.000	20.310	18.410	19.920	19.920	102,912,368
2023-05-17	19.360	19.740	18.740	19.030	19.030	77,748,661
2023-05-16	21.080	21.100	19.290	19.640	19.640	116,033,204
2023-05-15	23.250	23.750	20.250	21.240	21.240	153,804,221
2023-05-12	23.300	25.500	23.300	23.900	23.900	136,295,407
2023-05-11	23.770	24.960	21.970	23.500	23.500	158,862,278
2023-05-10	21.120	24.000	21.120	22.750	22.750	158,788,234
2023-05-09	21.880	23.500	21.280	21.490	21.490	134,781,646
2023-05-08	20.490	21.280	20.200	20.690	20.690	88,664,627

← NewerPage 14 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.