COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.820 | 8.220 | 7.800 | 8.010 | 8.010 | 41,455,159 |
| 2022-11-03 | 7.920 | 8.170 | 7.600 | 7.910 | 7.910 | 48,044,068 |
| 2022-11-02 | 8.250 | 8.780 | 7.920 | 7.940 | 7.940 | 74,490,178 |
| 2022-11-01 | 7.310 | 7.570 | 7.310 | 7.560 | 7.560 | 26,592,568 |
| 2022-10-31 | 7.340 | 7.470 | 7.100 | 7.400 | 7.400 | 35,381,663 |
| 2022-10-28 | 7.240 | 7.780 | 7.170 | 7.490 | 7.490 | 47,890,576 |
| 2022-10-27 | 7.050 | 7.390 | 7.050 | 7.290 | 7.290 | 21,178,540 |
| 2022-10-26 | 6.870 | 7.140 | 6.840 | 7.090 | 7.090 | 17,078,900 |
| 2022-10-25 | 7.000 | 7.030 | 6.680 | 6.870 | 6.870 | 14,621,038 |
| 2022-10-24 | 7.250 | 7.390 | 6.910 | 6.940 | 6.940 | 18,257,074 |
| 2022-10-21 | 7.360 | 7.420 | 7.180 | 7.220 | 7.220 | 12,778,352 |
| 2022-10-20 | 7.310 | 7.510 | 7.300 | 7.360 | 7.360 | 12,377,500 |
| 2022-10-19 | 7.380 | 7.590 | 7.300 | 7.350 | 7.350 | 14,631,303 |
| 2022-10-18 | 7.630 | 7.640 | 7.380 | 7.460 | 7.460 | 14,756,323 |
| 2022-10-17 | 7.280 | 7.590 | 7.210 | 7.500 | 7.500 | 17,898,042 |
| 2022-10-14 | 7.170 | 7.360 | 7.160 | 7.290 | 7.290 | 16,622,478 |
| 2022-10-13 | 7.010 | 7.250 | 7.010 | 7.090 | 7.090 | 20,274,810 |
| 2022-10-12 | 6.770 | 7.010 | 6.630 | 7.010 | 7.010 | 18,511,277 |
| 2022-10-11 | 6.800 | 6.930 | 6.570 | 6.730 | 6.730 | 23,389,338 |
| 2022-10-10 | 6.960 | 7.150 | 6.770 | 6.850 | 6.850 | 13,882,378 |
| 2022-09-30 | 7.030 | 7.110 | 6.910 | 6.970 | 6.970 | 11,619,918 |
| 2022-09-29 | 7.330 | 7.380 | 6.940 | 6.990 | 6.990 | 16,291,149 |
| 2022-09-28 | 7.680 | 7.720 | 7.240 | 7.250 | 7.250 | 15,468,774 |
| 2022-09-27 | 7.390 | 7.700 | 7.390 | 7.680 | 7.680 | 15,175,009 |
| 2022-09-26 | 7.770 | 7.770 | 7.350 | 7.400 | 7.400 | 18,507,200 |
| 2022-09-23 | 8.310 | 8.440 | 7.770 | 7.800 | 7.800 | 18,163,793 |
| 2022-09-22 | 8.700 | 8.740 | 8.370 | 8.370 | 8.370 | 14,696,923 |
| 2022-09-21 | 8.800 | 8.890 | 8.620 | 8.710 | 8.710 | 13,783,537 |
| 2022-09-20 | 8.580 | 8.900 | 8.570 | 8.780 | 8.780 | 22,083,505 |
| 2022-09-19 | 8.730 | 8.730 | 8.220 | 8.610 | 8.610 | 18,647,642 |
| 2022-09-16 | 8.460 | 8.850 | 8.400 | 8.580 | 8.580 | 24,961,370 |
| 2022-09-15 | 8.270 | 8.530 | 8.220 | 8.450 | 8.450 | 30,224,764 |
| 2022-09-14 | 8.200 | 8.320 | 8.150 | 8.230 | 8.230 | 8,411,500 |
| 2022-09-13 | 8.390 | 8.490 | 8.330 | 8.340 | 8.340 | 9,339,125 |
| 2022-09-09 | 8.330 | 8.390 | 8.150 | 8.340 | 8.340 | 12,152,255 |
| 2022-09-08 | 8.410 | 8.500 | 8.290 | 8.310 | 8.310 | 14,016,800 |
| 2022-09-07 | 8.520 | 8.520 | 8.330 | 8.380 | 8.380 | 13,115,953 |
| 2022-09-06 | 8.530 | 8.590 | 8.370 | 8.540 | 8.540 | 10,049,875 |
| 2022-09-05 | 8.680 | 8.800 | 8.400 | 8.510 | 8.510 | 15,584,400 |
| 2022-09-02 | 8.370 | 8.750 | 8.370 | 8.690 | 8.690 | 19,426,276 |
| 2022-09-01 | 8.510 | 8.640 | 8.320 | 8.380 | 8.380 | 14,675,200 |
| 2022-08-31 | 8.800 | 9.010 | 8.540 | 8.570 | 8.570 | 16,310,869 |
| 2022-08-30 | 8.810 | 9.130 | 8.800 | 8.860 | 8.860 | 15,882,401 |
| 2022-08-29 | 8.380 | 8.850 | 8.250 | 8.830 | 8.830 | 18,723,962 |
| 2022-08-26 | 9.120 | 9.200 | 8.900 | 8.950 | 8.950 | 18,035,867 |
| 2022-08-25 | 9.090 | 9.260 | 8.820 | 9.090 | 9.090 | 19,480,684 |
| 2022-08-24 | 9.310 | 9.420 | 9.050 | 9.090 | 9.090 | 19,704,552 |
| 2022-08-23 | 9.510 | 9.580 | 9.270 | 9.310 | 9.310 | 22,060,059 |
| 2022-08-22 | 9.390 | 9.790 | 9.240 | 9.500 | 9.500 | 25,660,401 |
| 2022-08-19 | 9.500 | 9.970 | 9.470 | 9.570 | 9.570 | 43,689,525 |
| 2022-08-18 | 9.710 | 9.740 | 9.220 | 9.450 | 9.450 | 28,320,877 |
| 2022-08-17 | 9.670 | 9.870 | 9.540 | 9.740 | 9.740 | 23,318,705 |
| 2022-08-16 | 9.670 | 9.770 | 9.580 | 9.670 | 9.670 | 14,789,750 |
| 2022-08-15 | 9.890 | 9.890 | 9.640 | 9.670 | 9.670 | 17,317,752 |
| 2022-08-12 | 9.730 | 9.910 | 9.670 | 9.840 | 9.840 | 20,590,452 |
| 2022-08-11 | 9.580 | 9.970 | 9.530 | 9.760 | 9.760 | 30,156,958 |
| 2022-08-10 | 9.670 | 9.870 | 9.480 | 9.550 | 9.550 | 22,584,267 |
| 2022-08-09 | 9.500 | 9.770 | 9.380 | 9.710 | 9.710 | 24,480,069 |
| 2022-08-08 | 9.370 | 9.600 | 9.300 | 9.500 | 9.500 | 18,925,249 |
| 2022-08-05 | 9.160 | 9.480 | 9.160 | 9.400 | 9.400 | 19,824,213 |
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.