COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 9.120 | 9.630 | 8.970 | 9.000 | 9.000 | 59,192,479 |
| 2022-05-10 | 8.800 | 9.280 | 8.750 | 9.160 | 9.160 | 37,421,560 |
| 2022-05-09 | 8.900 | 9.300 | 8.810 | 9.060 | 9.060 | 43,171,269 |
| 2022-05-06 | 8.570 | 9.070 | 8.560 | 8.710 | 8.710 | 36,183,800 |
| 2022-05-05 | 8.760 | 9.030 | 8.500 | 8.900 | 8.900 | 36,972,354 |
| 2022-04-29 | 8.350 | 8.870 | 8.330 | 8.720 | 8.720 | 52,834,849 |
| 2022-04-28 | 8.810 | 8.900 | 8.020 | 8.140 | 8.140 | 52,721,071 |
| 2022-04-27 | 8.550 | 9.080 | 8.270 | 9.020 | 9.020 | 47,738,471 |
| 2022-04-26 | 8.780 | 9.150 | 8.670 | 8.730 | 8.730 | 41,663,594 |
| 2022-04-25 | 9.420 | 9.540 | 8.760 | 8.760 | 8.760 | 44,993,927 |
| 2022-04-22 | 10.470 | 10.490 | 9.560 | 9.660 | 9.660 | 52,408,322 |
| 2022-04-21 | 10.660 | 11.130 | 10.420 | 10.470 | 10.470 | 47,176,035 |
| 2022-04-20 | 10.920 | 11.490 | 10.860 | 10.880 | 10.880 | 62,856,294 |
| 2022-04-19 | 10.270 | 11.180 | 10.190 | 11.120 | 11.120 | 69,777,592 |
| 2022-04-18 | 10.200 | 10.550 | 9.920 | 10.380 | 10.380 | 40,587,143 |
| 2022-04-15 | 10.520 | 10.630 | 10.000 | 10.060 | 10.060 | 42,539,798 |
| 2022-04-14 | 10.170 | 10.770 | 10.170 | 10.600 | 10.600 | 45,930,900 |
| 2022-04-13 | 11.000 | 11.000 | 10.080 | 10.260 | 10.260 | 60,121,494 |
| 2022-04-12 | 11.600 | 11.780 | 10.740 | 11.220 | 11.220 | 62,224,694 |
| 2022-04-11 | 11.510 | 11.980 | 11.060 | 11.320 | 11.320 | 62,679,209 |
| 2022-04-08 | 12.980 | 12.980 | 11.690 | 11.750 | 11.750 | 92,920,105 |
| 2022-04-07 | 13.260 | 14.050 | 13.100 | 13.110 | 13.110 | 87,616,334 |
| 2022-04-06 | 13.200 | 14.280 | 13.060 | 13.400 | 13.400 | 111,138,078 |
| 2022-04-01 | 12.120 | 13.370 | 12.000 | 13.350 | 13.350 | 112,223,775 |
| 2022-03-31 | 12.330 | 13.190 | 12.210 | 12.380 | 12.380 | 92,280,453 |
| 2022-03-30 | 12.710 | 12.760 | 12.220 | 12.490 | 12.490 | 86,966,999 |
| 2022-03-29 | 11.990 | 12.700 | 11.660 | 12.700 | 12.700 | 103,753,679 |
| 2022-03-28 | 11.550 | 12.500 | 11.550 | 11.880 | 11.880 | 87,075,671 |
| 2022-03-25 | 11.150 | 11.950 | 11.020 | 11.650 | 11.650 | 79,407,150 |
| 2022-03-24 | 11.390 | 11.450 | 11.000 | 11.060 | 11.060 | 45,685,641 |
| 2022-03-23 | 11.780 | 12.020 | 11.460 | 11.550 | 11.550 | 61,560,436 |
| 2022-03-22 | 11.100 | 12.240 | 10.910 | 11.970 | 11.970 | 95,873,226 |
| 2022-03-21 | 11.100 | 11.580 | 11.050 | 11.300 | 11.300 | 60,621,598 |
| 2022-03-18 | 11.390 | 11.640 | 11.060 | 11.200 | 11.200 | 82,648,016 |
| 2022-03-17 | 12.290 | 12.870 | 11.670 | 11.910 | 11.910 | 122,631,008 |
| 2022-03-16 | 11.530 | 12.520 | 11.120 | 12.290 | 12.290 | 121,131,640 |
| 2022-03-15 | 11.080 | 11.950 | 10.870 | 11.390 | 11.390 | 111,663,739 |
| 2022-03-14 | 10.290 | 11.970 | 10.210 | 11.380 | 11.380 | 118,375,663 |
| 2022-03-11 | 10.240 | 10.610 | 10.100 | 10.510 | 10.510 | 68,379,922 |
| 2022-03-10 | 9.660 | 11.330 | 9.580 | 10.390 | 10.390 | 90,092,103 |
| 2022-03-09 | 9.280 | 9.560 | 8.720 | 9.460 | 9.460 | 53,484,313 |
| 2022-03-08 | 10.390 | 10.450 | 9.250 | 9.490 | 9.490 | 68,840,034 |
| 2022-03-07 | 10.550 | 10.780 | 10.280 | 10.400 | 10.400 | 71,636,352 |
| 2022-03-04 | 9.860 | 11.360 | 9.740 | 10.900 | 10.900 | 117,586,738 |
| 2022-03-03 | 10.030 | 10.080 | 9.730 | 9.860 | 9.860 | 23,592,658 |
| 2022-03-02 | 9.900 | 10.090 | 9.780 | 10.020 | 10.020 | 24,777,201 |
| 2022-03-01 | 9.780 | 10.090 | 9.780 | 10.000 | 10.000 | 30,471,120 |
| 2022-02-28 | 9.640 | 9.830 | 9.390 | 9.810 | 9.810 | 31,598,135 |
| 2022-02-25 | 9.880 | 10.040 | 9.540 | 9.630 | 9.630 | 34,792,350 |
| 2022-02-24 | 10.290 | 10.410 | 9.400 | 9.710 | 9.710 | 62,631,782 |
| 2022-02-23 | 10.140 | 10.520 | 10.140 | 10.390 | 10.390 | 33,799,320 |
| 2022-02-22 | 10.720 | 10.740 | 10.060 | 10.130 | 10.130 | 48,750,116 |
| 2022-02-21 | 10.500 | 11.050 | 10.450 | 10.880 | 10.880 | 41,175,533 |
| 2022-02-18 | 10.420 | 10.690 | 10.360 | 10.620 | 10.620 | 29,200,731 |
| 2022-02-17 | 10.420 | 10.750 | 10.380 | 10.490 | 10.490 | 37,259,985 |
| 2022-02-16 | 10.570 | 11.140 | 10.320 | 10.690 | 10.690 | 47,884,328 |
| 2022-02-15 | 10.520 | 10.740 | 10.270 | 10.520 | 10.520 | 33,226,286 |
| 2022-02-14 | 10.020 | 10.580 | 10.010 | 10.440 | 10.440 | 34,712,171 |
| 2022-02-11 | 11.470 | 11.760 | 10.490 | 10.580 | 10.580 | 53,944,984 |
| 2022-02-10 | 11.350 | 11.790 | 11.250 | 11.450 | 11.450 | 53,848,270 |
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.