COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 11.950 | 12.400 | 11.700 | 12.160 | 12.160 | 85,811,192 |
| 2023-02-03 | 11.670 | 12.120 | 11.540 | 11.820 | 11.820 | 80,741,439 |
| 2023-02-02 | 10.720 | 12.660 | 10.720 | 11.660 | 11.660 | 124,447,354 |
| 2023-02-01 | 10.320 | 10.770 | 10.270 | 10.720 | 10.720 | 65,346,183 |
| 2023-01-31 | 10.360 | 10.420 | 9.960 | 10.270 | 10.270 | 57,197,583 |
| 2023-01-30 | 10.330 | 10.940 | 10.130 | 10.410 | 10.410 | 108,229,018 |
| 2023-01-20 | 9.240 | 9.400 | 9.210 | 9.360 | 9.360 | 15,434,492 |
| 2023-01-19 | 9.300 | 9.370 | 9.160 | 9.160 | 9.160 | 17,352,600 |
| 2023-01-18 | 9.330 | 9.520 | 9.320 | 9.320 | 9.320 | 14,747,569 |
| 2023-01-17 | 9.700 | 9.740 | 9.240 | 9.320 | 9.320 | 28,177,338 |
| 2023-01-16 | 9.600 | 9.720 | 9.530 | 9.640 | 9.640 | 17,503,669 |
| 2023-01-13 | 9.540 | 9.730 | 9.450 | 9.580 | 9.580 | 19,436,108 |
| 2023-01-12 | 9.570 | 9.780 | 9.470 | 9.640 | 9.640 | 24,637,371 |
| 2023-01-11 | 9.920 | 9.990 | 9.560 | 9.560 | 9.560 | 32,849,353 |
| 2023-01-10 | 9.750 | 10.030 | 9.530 | 10.030 | 10.030 | 38,849,696 |
| 2023-01-09 | 9.730 | 9.880 | 9.670 | 9.750 | 9.750 | 21,347,336 |
| 2023-01-06 | 10.030 | 10.030 | 9.670 | 9.730 | 9.730 | 34,328,618 |
| 2023-01-05 | 10.100 | 10.240 | 9.900 | 10.040 | 10.040 | 42,274,287 |
| 2023-01-04 | 10.210 | 10.250 | 9.980 | 10.030 | 10.030 | 54,430,183 |
| 2023-01-03 | 9.820 | 10.430 | 9.690 | 10.310 | 10.310 | 79,021,851 |
| 2022-12-30 | 9.270 | 10.150 | 9.160 | 9.920 | 9.920 | 72,147,237 |
| 2022-12-29 | 9.130 | 9.790 | 9.130 | 9.260 | 9.260 | 47,466,487 |
| 2022-12-28 | 9.480 | 9.490 | 9.030 | 9.230 | 9.230 | 32,636,627 |
| 2022-12-27 | 9.250 | 9.460 | 9.180 | 9.360 | 9.360 | 34,012,542 |
| 2022-12-26 | 9.220 | 9.360 | 9.130 | 9.240 | 9.240 | 34,112,447 |
| 2022-12-23 | 8.610 | 9.650 | 8.510 | 9.340 | 9.340 | 58,775,836 |
| 2022-12-22 | 8.760 | 8.950 | 8.580 | 8.680 | 8.680 | 24,537,052 |
| 2022-12-21 | 8.630 | 8.960 | 8.630 | 8.690 | 8.690 | 23,652,682 |
| 2022-12-20 | 9.300 | 9.440 | 8.850 | 8.910 | 8.910 | 28,548,491 |
| 2022-12-19 | 9.090 | 9.200 | 8.820 | 9.090 | 9.090 | 23,060,608 |
| 2022-12-16 | 9.280 | 9.330 | 8.980 | 9.020 | 9.020 | 28,832,147 |
| 2022-12-15 | 9.220 | 9.590 | 9.190 | 9.350 | 9.350 | 28,076,445 |
| 2022-12-14 | 9.010 | 9.380 | 9.010 | 9.290 | 9.290 | 27,522,241 |
| 2022-12-13 | 9.300 | 9.590 | 9.100 | 9.100 | 9.100 | 30,111,446 |
| 2022-12-12 | 9.270 | 9.540 | 9.270 | 9.340 | 9.340 | 22,623,906 |
| 2022-12-09 | 9.610 | 9.710 | 9.150 | 9.440 | 9.440 | 38,930,130 |
| 2022-12-08 | 9.980 | 10.000 | 9.540 | 9.610 | 9.610 | 51,535,463 |
| 2022-12-07 | 9.880 | 10.310 | 9.830 | 10.150 | 10.150 | 65,329,867 |
| 2022-12-06 | 9.990 | 10.080 | 9.690 | 9.770 | 9.770 | 58,758,923 |
| 2022-12-05 | 9.830 | 10.420 | 9.420 | 10.150 | 10.150 | 84,261,842 |
| 2022-12-02 | 9.390 | 9.700 | 9.360 | 9.520 | 9.520 | 38,639,804 |
| 2022-12-01 | 9.500 | 9.690 | 9.270 | 9.350 | 9.350 | 44,988,372 |
| 2022-11-30 | 9.400 | 9.850 | 9.300 | 9.590 | 9.590 | 48,533,921 |
| 2022-11-29 | 9.330 | 9.560 | 9.260 | 9.450 | 9.450 | 28,190,269 |
| 2022-11-28 | 9.210 | 9.450 | 9.090 | 9.350 | 9.350 | 26,060,831 |
| 2022-11-25 | 9.790 | 9.880 | 9.350 | 9.410 | 9.410 | 37,669,004 |
| 2022-11-24 | 9.800 | 9.970 | 9.630 | 9.850 | 9.850 | 29,103,788 |
| 2022-11-23 | 10.000 | 10.100 | 9.550 | 9.800 | 9.800 | 41,941,046 |
| 2022-11-22 | 10.250 | 10.470 | 9.920 | 10.000 | 10.000 | 44,675,101 |
| 2022-11-21 | 10.250 | 10.490 | 9.910 | 10.250 | 10.250 | 60,329,044 |
| 2022-11-18 | 10.800 | 11.580 | 10.500 | 10.540 | 10.540 | 78,779,637 |
| 2022-11-17 | 10.850 | 11.110 | 10.400 | 10.920 | 10.920 | 83,964,249 |
| 2022-11-16 | 10.500 | 11.290 | 10.490 | 11.070 | 11.070 | 125,642,740 |
| 2022-11-15 | 10.360 | 10.860 | 10.000 | 10.190 | 10.190 | 90,489,897 |
| 2022-11-14 | 9.890 | 11.120 | 9.860 | 10.630 | 10.630 | 103,457,304 |
| 2022-11-11 | 10.650 | 11.700 | 10.000 | 10.120 | 10.120 | 147,643,886 |
| 2022-11-10 | 9.480 | 11.230 | 9.400 | 10.780 | 10.780 | 131,519,185 |
| 2022-11-09 | 9.500 | 10.040 | 9.260 | 9.520 | 9.520 | 78,958,910 |
| 2022-11-08 | 9.510 | 10.290 | 9.230 | 9.810 | 9.810 | 130,573,038 |
| 2022-11-07 | 7.960 | 9.610 | 7.960 | 9.610 | 9.610 | 92,888,305 |
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.