COL Digital Publishing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.000	21.290	19.680	20.090	20.090	103,833,710
2023-05-04	21.600	22.100	20.360	21.120	21.120	115,783,470
2023-04-28	19.880	23.000	19.650	22.050	22.050	149,086,429
2023-04-27	24.020	24.360	20.350	20.350	20.350	171,872,968
2023-04-26	23.910	27.060	23.730	25.440	25.440	195,896,184
2023-04-25	24.620	24.900	23.010	23.500	23.500	133,815,052
2023-04-24	22.000	23.950	21.570	22.720	22.720	126,962,103
2023-04-21	24.980	25.300	22.930	22.930	22.930	139,035,712
2023-04-20	25.410	26.260	24.120	25.800	25.800	180,378,114
2023-04-19	23.660	25.980	23.600	24.200	24.200	144,873,381
2023-04-18	23.500	24.590	22.520	24.390	24.390	134,084,890
2023-04-17	24.090	24.640	23.100	23.100	23.100	126,574,589
2023-04-14	25.310	27.490	25.120	25.830	25.830	158,946,055
2023-04-13	25.020	27.760	24.600	25.450	25.450	192,019,979
2023-04-12	26.880	26.890	24.200	25.550	25.550	203,192,239
2023-04-11	22.890	26.520	22.890	26.520	26.520	193,903,619
2023-04-10	24.460	24.800	21.610	22.100	22.100	163,775,497
2023-04-07	20.600	23.990	20.100	23.990	23.990	141,586,155
2023-04-06	21.050	21.440	19.430	19.990	19.990	147,190,984
2023-04-04	22.990	23.980	21.800	22.150	22.150	118,241,570
2023-04-03	22.110	24.200	22.100	23.700	23.700	149,256,504
2023-03-31	20.590	22.820	20.440	22.800	22.800	152,189,419
2023-03-30	20.080	21.190	19.800	20.400	20.400	128,496,538
2023-03-29	20.640	21.390	19.760	19.890	19.890	181,240,975
2023-03-28	20.210	22.210	19.990	20.620	20.620	187,449,357
2023-03-27	18.000	19.540	17.590	19.160	19.160	204,388,915
2023-03-24	14.730	17.420	14.650	17.420	17.420	187,973,980
2023-03-23	14.510	14.820	14.180	14.520	14.520	87,007,192
2023-03-22	13.580	14.960	13.580	14.720	14.720	126,433,518
2023-03-21	13.230	13.800	13.080	13.530	13.530	74,122,834
2023-03-20	13.190	13.810	12.970	13.230	13.230	100,682,696
2023-03-17	12.000	13.260	12.000	12.820	12.820	101,610,347
2023-03-16	11.520	12.270	11.300	11.860	11.860	63,266,333
2023-03-15	12.310	12.520	11.690	11.730	11.730	56,493,063
2023-03-14	12.470	12.950	12.180	12.180	12.180	70,030,142
2023-03-13	12.180	12.650	11.760	12.600	12.600	65,482,827
2023-03-10	12.580	12.800	12.150	12.200	12.200	74,538,066
2023-03-09	13.300	13.590	12.750	12.840	12.840	98,359,527
2023-03-08	12.870	13.070	12.610	12.950	12.950	76,253,429
2023-03-07	12.050	13.230	11.850	12.960	12.960	119,057,108
2023-03-06	12.380	12.520	11.940	12.000	12.000	39,787,340
2023-03-03	12.190	12.600	12.110	12.390	12.390	53,520,536
2023-03-02	12.200	12.770	12.080	12.600	12.600	76,124,000
2023-03-01	11.600	12.310	11.560	12.260	12.260	64,232,617
2023-02-28	11.730	11.800	11.470	11.750	11.750	36,815,139
2023-02-27	12.000	12.170	11.560	11.610	11.610	56,905,353
2023-02-24	12.210	12.450	12.080	12.260	12.260	46,673,007
2023-02-23	13.010	13.080	12.050	12.220	12.220	74,581,568
2023-02-22	13.280	13.500	12.570	13.090	13.090	76,761,180
2023-02-21	12.760	13.880	12.740	13.240	13.240	98,586,958
2023-02-20	12.390	13.020	12.140	12.860	12.860	79,358,853
2023-02-17	13.320	13.400	12.280	12.300	12.300	72,742,966
2023-02-16	13.290	14.500	12.930	13.100	13.100	125,749,776
2023-02-15	12.640	14.030	12.200	13.880	13.880	143,406,085
2023-02-14	12.470	13.080	12.160	12.600	12.600	107,462,188
2023-02-13	12.150	12.190	11.670	12.130	12.130	62,428,673
2023-02-10	12.090	12.750	12.000	12.120	12.120	74,700,139
2023-02-09	11.810	12.140	11.480	12.030	12.030	59,519,894
2023-02-08	12.310	12.690	11.790	11.950	11.950	77,213,318
2023-02-07	11.770	13.360	11.680	12.430	12.430	102,799,034

← NewerPage 15 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.