COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 32.500 | 32.880 | 30.750 | 31.160 | 31.160 | 74,913,086 |
| 2026-01-19 | 32.140 | 33.140 | 31.860 | 32.040 | 32.040 | 79,773,773 |
| 2026-01-16 | 35.000 | 35.580 | 31.790 | 32.910 | 32.910 | 128,842,018 |
| 2026-01-15 | 36.640 | 38.370 | 35.150 | 35.950 | 35.950 | 158,553,464 |
| 2026-01-14 | 36.670 | 42.500 | 35.150 | 38.660 | 38.660 | 243,964,932 |
| 2026-01-13 | 38.690 | 41.740 | 36.900 | 37.020 | 37.020 | 277,746,204 |
| 2026-01-12 | 30.960 | 34.980 | 30.000 | 34.980 | 34.980 | 142,839,565 |
| 2026-01-09 | 26.510 | 29.280 | 26.500 | 29.150 | 29.150 | 128,513,986 |
| 2026-01-08 | 25.660 | 27.470 | 25.260 | 26.870 | 26.870 | 82,823,686 |
| 2026-01-07 | 25.550 | 26.280 | 25.320 | 25.620 | 25.620 | 43,859,533 |
| 2026-01-06 | 25.400 | 25.860 | 25.260 | 25.750 | 25.750 | 51,020,151 |
| 2026-01-05 | 24.860 | 26.340 | 24.620 | 25.790 | 25.790 | 74,768,706 |
| 2025-12-31 | 24.000 | 25.740 | 24.000 | 25.120 | 25.120 | 69,611,559 |
| 2025-12-30 | 23.840 | 24.420 | 23.810 | 23.960 | 23.960 | 33,184,988 |
| 2025-12-29 | 23.810 | 24.000 | 23.560 | 23.600 | 23.600 | 19,916,161 |
| 2025-12-26 | 24.160 | 24.220 | 23.780 | 23.970 | 23.970 | 19,506,939 |
| 2025-12-25 | 23.870 | 24.280 | 23.840 | 24.160 | 24.160 | 21,398,519 |
| 2025-12-24 | 23.240 | 23.930 | 23.210 | 23.790 | 23.790 | 19,874,012 |
| 2025-12-23 | 23.600 | 23.780 | 23.100 | 23.360 | 23.360 | 16,878,739 |
| 2025-12-22 | 23.650 | 23.860 | 23.630 | 23.710 | 23.710 | 16,775,130 |
| 2025-12-19 | 23.580 | 24.090 | 23.310 | 23.830 | 23.830 | 23,296,694 |
| 2025-12-18 | 23.260 | 23.860 | 23.250 | 23.570 | 23.570 | 20,145,707 |
| 2025-12-17 | 22.910 | 23.620 | 22.910 | 23.550 | 23.550 | 21,671,863 |
| 2025-12-16 | 23.500 | 23.760 | 22.850 | 22.910 | 22.910 | 24,045,990 |
| 2025-12-15 | 24.170 | 24.180 | 23.600 | 23.680 | 23.680 | 22,717,358 |
| 2025-12-12 | 24.100 | 24.560 | 24.100 | 24.410 | 24.410 | 18,956,708 |
| 2025-12-11 | 24.900 | 24.900 | 24.170 | 24.200 | 24.200 | 26,088,695 |
| 2025-12-10 | 25.000 | 25.000 | 24.600 | 24.920 | 24.920 | 23,964,043 |
| 2025-12-09 | 25.180 | 25.400 | 24.880 | 25.020 | 25.020 | 25,011,600 |
| 2025-12-08 | 25.120 | 25.460 | 25.010 | 25.240 | 25.240 | 29,122,183 |
| 2025-12-05 | 24.860 | 25.140 | 24.340 | 25.120 | 25.120 | 26,954,850 |
| 2025-12-04 | 24.740 | 25.140 | 24.740 | 24.830 | 24.830 | 30,069,703 |
| 2025-12-03 | 26.200 | 26.290 | 24.840 | 24.890 | 24.890 | 58,972,856 |
| 2025-12-02 | 27.560 | 27.580 | 26.200 | 26.260 | 26.260 | 47,108,527 |
| 2025-12-01 | 27.120 | 27.550 | 26.700 | 27.070 | 27.070 | 42,748,480 |
| 2025-11-28 | 27.340 | 28.650 | 26.960 | 27.100 | 27.100 | 57,095,144 |
| 2025-11-27 | 28.120 | 28.450 | 27.310 | 27.350 | 27.350 | 61,267,339 |
| 2025-11-26 | 28.500 | 29.890 | 28.260 | 28.380 | 28.380 | 76,748,658 |
| 2025-11-25 | 28.400 | 29.500 | 28.060 | 28.900 | 28.900 | 110,429,200 |
| 2025-11-24 | 27.260 | 28.790 | 26.020 | 28.340 | 28.340 | 115,288,117 |
| 2025-11-21 | 26.000 | 27.850 | 26.000 | 27.280 | 27.280 | 100,740,339 |
| 2025-11-20 | 27.270 | 27.420 | 26.200 | 26.350 | 26.350 | 36,843,400 |
| 2025-11-19 | 27.500 | 27.630 | 26.760 | 27.100 | 27.100 | 57,399,995 |
| 2025-11-18 | 26.500 | 28.700 | 26.340 | 27.960 | 27.960 | 93,169,166 |
| 2025-11-17 | 25.650 | 26.950 | 25.650 | 26.610 | 26.610 | 43,415,174 |
| 2025-11-14 | 26.230 | 26.950 | 25.800 | 25.800 | 25.800 | 40,274,865 |
| 2025-11-13 | 26.270 | 26.650 | 26.100 | 26.620 | 26.620 | 25,599,873 |
| 2025-11-12 | 26.980 | 27.070 | 25.970 | 26.380 | 26.380 | 34,058,576 |
| 2025-11-11 | 27.520 | 27.800 | 27.020 | 27.080 | 27.080 | 41,079,973 |
| 2025-11-10 | 28.050 | 28.850 | 27.850 | 28.070 | 28.070 | 63,128,839 |
| 2025-11-07 | 28.000 | 28.300 | 27.450 | 27.530 | 27.530 | 44,285,988 |
| 2025-11-06 | 28.860 | 28.860 | 27.800 | 28.340 | 28.340 | 50,530,145 |
| 2025-11-05 | 28.660 | 29.300 | 28.240 | 28.960 | 28.960 | 64,055,420 |
| 2025-11-04 | 29.220 | 29.960 | 28.950 | 29.460 | 29.460 | 72,814,420 |
| 2025-11-03 | 29.150 | 30.790 | 28.540 | 29.720 | 29.720 | 127,775,559 |
| 2025-10-31 | 27.150 | 29.800 | 27.150 | 28.540 | 28.540 | 126,029,364 |
| 2025-10-30 | 27.030 | 27.180 | 26.350 | 26.390 | 26.390 | 29,596,034 |
| 2025-10-29 | 27.510 | 27.550 | 26.700 | 27.030 | 27.030 | 36,447,438 |
| 2025-10-28 | 27.060 | 27.800 | 26.780 | 27.490 | 27.490 | 53,639,892 |
| 2025-10-27 | 27.000 | 27.720 | 26.820 | 27.050 | 27.050 | 48,604,147 |
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.