COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.000 | 9.160 | 8.930 | 9.160 | 9.160 | 14,720,097 |
| 2022-08-03 | 9.050 | 9.320 | 8.900 | 8.930 | 8.930 | 18,923,403 |
| 2022-08-02 | 9.670 | 9.690 | 9.050 | 9.080 | 9.080 | 28,111,362 |
| 2022-08-01 | 9.730 | 9.940 | 9.620 | 9.850 | 9.850 | 14,385,220 |
| 2022-07-29 | 9.920 | 10.090 | 9.730 | 9.780 | 9.780 | 20,679,504 |
| 2022-07-28 | 10.150 | 10.280 | 9.960 | 9.960 | 9.960 | 25,236,129 |
| 2022-07-27 | 10.020 | 10.070 | 9.900 | 10.000 | 10.000 | 25,302,701 |
| 2022-07-26 | 9.570 | 10.230 | 9.560 | 10.180 | 10.180 | 33,819,816 |
| 2022-07-25 | 9.740 | 9.830 | 9.500 | 9.580 | 9.580 | 12,810,140 |
| 2022-07-22 | 9.880 | 10.020 | 9.610 | 9.730 | 9.730 | 23,788,697 |
| 2022-07-21 | 9.980 | 10.390 | 9.920 | 9.930 | 9.930 | 32,010,458 |
| 2022-07-20 | 9.920 | 10.010 | 9.810 | 9.950 | 9.950 | 25,563,410 |
| 2022-07-19 | 9.550 | 9.960 | 9.510 | 9.850 | 9.850 | 30,646,223 |
| 2022-07-18 | 9.220 | 9.600 | 9.220 | 9.560 | 9.560 | 18,586,532 |
| 2022-07-15 | 9.640 | 9.720 | 9.220 | 9.230 | 9.230 | 28,208,310 |
| 2022-07-14 | 9.650 | 9.930 | 9.460 | 9.740 | 9.740 | 23,235,327 |
| 2022-07-13 | 9.630 | 9.950 | 9.600 | 9.640 | 9.640 | 20,683,728 |
| 2022-07-12 | 9.980 | 10.020 | 9.520 | 9.530 | 9.530 | 27,721,091 |
| 2022-07-11 | 10.140 | 10.430 | 9.980 | 10.010 | 10.010 | 25,505,803 |
| 2022-07-08 | 10.200 | 10.690 | 10.140 | 10.280 | 10.280 | 39,587,805 |
| 2022-07-07 | 10.000 | 10.250 | 9.830 | 10.190 | 10.190 | 27,457,081 |
| 2022-07-06 | 10.100 | 10.230 | 9.870 | 10.000 | 10.000 | 22,987,711 |
| 2022-07-05 | 10.380 | 10.460 | 9.920 | 10.140 | 10.140 | 31,454,654 |
| 2022-07-04 | 10.450 | 10.540 | 10.190 | 10.350 | 10.350 | 28,411,779 |
| 2022-07-01 | 11.000 | 11.090 | 10.450 | 10.450 | 10.450 | 42,395,647 |
| 2022-06-30 | 10.940 | 11.350 | 10.880 | 10.980 | 10.980 | 41,810,885 |
| 2022-06-29 | 11.000 | 11.490 | 10.840 | 11.050 | 11.050 | 53,682,442 |
| 2022-06-28 | 11.070 | 11.250 | 10.790 | 11.000 | 11.000 | 41,611,556 |
| 2022-06-27 | 11.070 | 11.550 | 11.030 | 11.170 | 11.170 | 44,590,480 |
| 2022-06-24 | 11.010 | 11.410 | 10.930 | 11.160 | 11.160 | 45,667,202 |
| 2022-06-23 | 10.850 | 11.100 | 10.610 | 11.010 | 11.010 | 54,603,623 |
| 2022-06-22 | 11.660 | 12.000 | 11.000 | 11.020 | 11.020 | 71,035,256 |
| 2022-06-21 | 11.300 | 12.330 | 11.060 | 11.740 | 11.740 | 85,355,930 |
| 2022-06-20 | 11.010 | 11.360 | 10.830 | 11.030 | 11.030 | 49,540,574 |
| 2022-06-17 | 11.300 | 11.590 | 10.940 | 10.990 | 10.990 | 70,481,758 |
| 2022-06-16 | 10.200 | 11.870 | 10.170 | 11.400 | 11.400 | 97,988,728 |
| 2022-06-15 | 10.100 | 10.350 | 9.960 | 10.300 | 10.300 | 41,255,153 |
| 2022-06-14 | 10.160 | 10.230 | 9.810 | 10.100 | 10.100 | 36,748,279 |
| 2022-06-13 | 10.610 | 10.920 | 10.230 | 10.360 | 10.360 | 51,817,353 |
| 2022-06-10 | 10.250 | 10.960 | 10.160 | 10.610 | 10.610 | 68,660,179 |
| 2022-06-09 | 9.950 | 10.690 | 9.800 | 10.460 | 10.460 | 78,336,686 |
| 2022-06-08 | 9.950 | 10.090 | 9.560 | 10.020 | 10.020 | 46,548,520 |
| 2022-06-07 | 10.070 | 10.200 | 9.700 | 9.940 | 9.940 | 39,445,593 |
| 2022-06-06 | 9.960 | 10.200 | 9.920 | 10.060 | 10.060 | 34,113,214 |
| 2022-06-02 | 10.070 | 10.260 | 9.830 | 9.960 | 9.960 | 53,138,585 |
| 2022-06-01 | 10.250 | 10.590 | 10.180 | 10.180 | 10.180 | 60,108,193 |
| 2022-05-31 | 10.370 | 10.680 | 10.270 | 10.420 | 10.420 | 61,796,655 |
| 2022-05-30 | 10.730 | 10.990 | 10.080 | 10.350 | 10.350 | 77,993,427 |
| 2022-05-27 | 10.090 | 10.970 | 10.070 | 10.440 | 10.440 | 100,859,543 |
| 2022-05-26 | 9.160 | 10.880 | 9.060 | 10.420 | 10.420 | 103,749,432 |
| 2022-05-25 | 8.630 | 9.250 | 8.520 | 9.160 | 9.160 | 51,001,654 |
| 2022-05-24 | 9.110 | 9.510 | 8.760 | 8.760 | 8.760 | 64,179,524 |
| 2022-05-23 | 9.230 | 9.470 | 9.070 | 9.260 | 9.260 | 69,515,725 |
| 2022-05-20 | 8.800 | 8.950 | 8.640 | 8.760 | 8.760 | 24,474,312 |
| 2022-05-19 | 8.600 | 8.780 | 8.510 | 8.770 | 8.770 | 28,446,739 |
| 2022-05-18 | 9.070 | 9.200 | 8.760 | 8.780 | 8.780 | 35,451,100 |
| 2022-05-17 | 9.190 | 9.310 | 8.710 | 9.010 | 9.010 | 40,158,774 |
| 2022-05-16 | 9.100 | 9.420 | 9.040 | 9.220 | 9.220 | 43,043,831 |
| 2022-05-13 | 9.300 | 9.420 | 9.060 | 9.120 | 9.120 | 41,312,526 |
| 2022-05-12 | 8.930 | 9.340 | 8.740 | 9.080 | 9.080 | 42,395,385 |
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.