COL Digital Publishing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.000	11.540	10.890	11.440	11.440	47,553,863
2022-02-08	10.900	11.230	10.630	11.070	11.070	39,797,856
2022-02-07	10.990	11.080	10.700	10.880	10.880	25,255,446
2022-01-28	11.090	11.280	10.780	10.820	10.820	24,440,785
2022-01-27	11.340	11.400	10.900	10.950	10.950	26,633,201
2022-01-26	11.420	11.570	11.200	11.280	11.280	26,503,652
2022-01-25	11.860	12.050	11.310	11.360	11.360	36,228,266
2022-01-24	11.850	12.270	11.760	12.060	12.060	30,884,537
2022-01-21	12.300	12.680	11.840	11.900	11.900	45,077,376
2022-01-20	13.200	13.280	12.310	12.500	12.500	64,870,356
2022-01-19	12.930	14.050	12.870	13.590	13.590	73,053,866
2022-01-18	13.900	14.000	12.940	13.000	13.000	68,775,127
2022-01-17	13.840	14.460	13.630	14.070	14.070	67,232,614
2022-01-14	13.000	14.080	13.000	13.640	13.640	60,376,393
2022-01-13	13.670	13.950	13.230	13.250	13.250	51,572,285
2022-01-12	13.430	14.110	13.430	13.790	13.790	46,903,524
2022-01-11	13.940	14.280	13.280	13.600	13.600	60,880,477
2022-01-10	13.810	14.220	13.040	13.920	13.920	53,088,801
2022-01-07	15.530	16.280	14.060	14.300	14.300	79,543,175
2022-01-06	16.550	16.600	15.500	15.600	15.600	75,440,650
2022-01-05	15.490	17.090	15.270	16.850	16.850	124,264,280
2022-01-04	15.030	16.500	14.650	15.800	15.800	108,898,241
2021-12-31	14.820	15.450	14.650	14.830	14.830	63,535,252
2021-12-30	14.630	15.300	14.630	14.810	14.810	71,161,941
2021-12-29	15.070	15.300	14.420	14.600	14.600	66,492,408
2021-12-28	14.520	15.430	14.520	15.390	15.390	67,844,605
2021-12-27	15.860	15.990	14.150	14.950	14.950	83,613,408
2021-12-24	17.100	17.660	15.900	15.920	15.920	89,524,689
2021-12-23	17.840	18.000	16.980	17.030	17.030	85,805,135
2021-12-22	18.910	19.390	17.960	17.980	17.980	116,065,420
2021-12-21	17.030	18.910	16.880	18.910	18.910	134,691,384
2021-12-20	17.200	18.200	16.350	17.220	17.220	103,581,735
2021-12-17	17.700	18.880	16.900	17.360	17.360	103,778,908
2021-12-16	17.500	19.210	17.100	18.120	18.120	125,001,566
2021-12-15	17.810	18.400	17.180	17.750	17.750	109,130,758
2021-12-14	18.510	19.420	17.900	18.440	18.440	146,195,056
2021-12-13	17.070	19.880	17.070	19.090	19.090	154,421,090
2021-12-10	17.120	17.940	16.480	16.900	16.900	162,118,032
2021-12-09	17.310	17.670	16.580	16.600	16.600	161,317,158
2021-12-08	13.880	17.230	13.760	17.230	17.230	206,427,847
2021-12-07	13.700	15.980	13.500	14.360	14.360	173,656,980
2021-12-06	11.970	14.500	11.930	13.700	13.700	140,177,551
2021-12-03	12.480	12.960	12.100	12.280	12.280	83,455,513
2021-12-02	13.200	13.350	12.200	12.200	12.200	124,030,109
2021-12-01	12.060	14.550	12.060	13.890	13.890	166,198,637
2021-11-30	13.000	13.850	12.050	12.280	12.280	134,226,106
2021-11-29	12.320	12.760	12.010	12.760	12.760	108,297,173
2021-11-26	12.900	13.260	12.210	12.290	12.290	124,592,952
2021-11-25	13.700	14.260	12.700	13.290	13.290	158,966,130
2021-11-24	14.340	14.550	13.210	13.600	13.600	177,434,771
2021-11-23	11.100	13.750	10.880	13.750	13.750	192,812,031
2021-11-22	9.500	11.460	9.480	11.460	11.460	159,911,726
2021-11-19	9.010	9.740	9.000	9.550	9.550	89,989,220
2021-11-18	9.700	9.960	9.100	9.160	9.160	94,991,289
2021-11-17	10.130	10.370	9.730	9.860	9.860	89,399,825
2021-11-16	9.990	10.880	9.860	10.170	10.170	102,869,174
2021-11-15	11.070	11.460	10.090	10.350	10.350	133,405,900
2021-11-12	9.610	11.860	9.300	11.290	11.290	158,320,892
2021-11-11	9.050	10.300	8.720	10.160	10.160	166,495,230
2021-11-10	7.450	8.580	7.280	8.580	8.580	52,276,640

← NewerPage 20 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.