COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 26.340 | 27.260 | 25.990 | 26.790 | 26.790 | 72,865,520 |
| 2025-10-23 | 25.810 | 27.790 | 25.550 | 27.580 | 27.580 | 86,287,072 |
| 2025-10-22 | 25.020 | 26.220 | 25.010 | 25.950 | 25.950 | 45,078,192 |
| 2025-10-21 | 24.950 | 25.590 | 24.720 | 25.290 | 25.290 | 25,605,195 |
| 2025-10-20 | 24.650 | 25.000 | 24.560 | 24.830 | 24.830 | 14,183,950 |
| 2025-10-17 | 25.110 | 25.220 | 24.380 | 24.420 | 24.420 | 21,192,864 |
| 2025-10-16 | 25.410 | 25.420 | 25.020 | 25.110 | 25.110 | 18,633,917 |
| 2025-10-15 | 25.430 | 25.620 | 24.690 | 25.590 | 25.590 | 25,943,171 |
| 2025-10-14 | 26.300 | 26.720 | 25.000 | 25.260 | 25.260 | 39,242,080 |
| 2025-10-13 | 25.400 | 26.110 | 25.130 | 25.750 | 25.750 | 36,567,187 |
| 2025-10-10 | 28.000 | 28.100 | 26.400 | 26.480 | 26.480 | 51,324,716 |
| 2025-10-09 | 28.580 | 29.320 | 28.090 | 28.190 | 28.190 | 73,905,782 |
| 2025-09-30 | 27.510 | 27.880 | 27.300 | 27.340 | 27.340 | 45,091,725 |
| 2025-09-29 | 26.970 | 27.060 | 26.200 | 26.830 | 26.830 | 35,584,328 |
| 2025-09-26 | 27.840 | 28.400 | 27.030 | 27.060 | 27.060 | 48,087,459 |
| 2025-09-25 | 26.600 | 28.500 | 26.520 | 27.840 | 27.840 | 89,993,834 |
| 2025-09-24 | 25.990 | 26.810 | 25.880 | 26.740 | 26.740 | 31,659,770 |
| 2025-09-23 | 26.880 | 26.900 | 25.510 | 26.190 | 26.190 | 45,138,845 |
| 2025-09-22 | 27.010 | 27.120 | 26.360 | 26.940 | 26.940 | 41,556,526 |
| 2025-09-19 | 27.060 | 27.650 | 26.900 | 27.270 | 27.270 | 38,731,273 |
| 2025-09-18 | 27.790 | 28.430 | 26.900 | 27.110 | 27.110 | 71,872,719 |
| 2025-09-17 | 27.880 | 28.140 | 27.350 | 27.790 | 27.790 | 43,251,009 |
| 2025-09-16 | 27.480 | 27.990 | 27.190 | 27.830 | 27.830 | 53,684,285 |
| 2025-09-15 | 27.290 | 27.480 | 26.860 | 27.230 | 27.230 | 55,984,922 |
| 2025-09-12 | 27.980 | 28.250 | 27.320 | 27.570 | 27.570 | 89,785,365 |
| 2025-09-11 | 28.510 | 28.930 | 27.500 | 28.930 | 28.930 | 78,506,246 |
| 2025-09-10 | 27.780 | 29.480 | 27.780 | 28.730 | 28.730 | 102,443,403 |
| 2025-09-09 | 28.150 | 28.570 | 27.230 | 27.500 | 27.500 | 49,151,877 |
| 2025-09-08 | 28.000 | 28.400 | 27.740 | 28.250 | 28.250 | 45,823,335 |
| 2025-09-05 | 27.820 | 28.060 | 27.180 | 27.990 | 27.990 | 47,689,737 |
| 2025-09-04 | 28.700 | 29.040 | 27.170 | 27.740 | 27.740 | 60,459,619 |
| 2025-09-03 | 28.770 | 29.570 | 28.330 | 28.580 | 28.580 | 54,860,216 |
| 2025-09-02 | 29.900 | 30.190 | 28.560 | 28.750 | 28.750 | 69,998,443 |
| 2025-09-01 | 30.320 | 30.730 | 29.580 | 29.870 | 29.870 | 61,865,248 |
| 2025-08-29 | 30.750 | 30.770 | 29.880 | 30.090 | 30.090 | 72,338,637 |
| 2025-08-28 | 32.000 | 32.100 | 30.100 | 31.100 | 31.100 | 118,518,182 |
| 2025-08-27 | 35.240 | 35.900 | 32.310 | 32.350 | 32.350 | 161,666,807 |
| 2025-08-26 | 32.000 | 37.150 | 31.700 | 35.590 | 35.590 | 198,908,232 |
| 2025-08-25 | 31.010 | 33.950 | 31.010 | 33.950 | 33.950 | 187,194,146 |
| 2025-08-22 | 27.200 | 28.500 | 27.000 | 28.290 | 28.290 | 91,307,638 |
| 2025-08-21 | 26.810 | 27.980 | 26.790 | 27.400 | 27.400 | 73,431,592 |
| 2025-08-20 | 26.720 | 26.870 | 26.120 | 26.790 | 26.790 | 38,677,971 |
| 2025-08-19 | 27.010 | 27.430 | 26.720 | 26.940 | 26.940 | 53,608,961 |
| 2025-08-18 | 26.190 | 27.500 | 26.190 | 27.250 | 27.250 | 98,391,554 |
| 2025-08-15 | 25.300 | 26.050 | 25.100 | 25.720 | 25.720 | 34,846,264 |
| 2025-08-14 | 26.020 | 26.210 | 25.310 | 25.450 | 25.450 | 35,802,937 |
| 2025-08-13 | 25.500 | 26.400 | 25.470 | 26.020 | 26.020 | 39,932,556 |
| 2025-08-12 | 25.680 | 25.800 | 25.400 | 25.580 | 25.580 | 23,978,488 |
| 2025-08-11 | 25.170 | 25.780 | 25.170 | 25.750 | 25.750 | 24,473,125 |
| 2025-08-08 | 26.300 | 26.300 | 25.250 | 25.260 | 25.260 | 39,744,653 |
| 2025-08-07 | 26.220 | 26.500 | 25.900 | 26.230 | 26.230 | 30,962,314 |
| 2025-08-06 | 26.090 | 26.400 | 25.820 | 26.190 | 26.190 | 32,893,429 |
| 2025-08-05 | 26.030 | 26.300 | 25.800 | 26.010 | 26.010 | 30,606,113 |
| 2025-08-04 | 26.500 | 26.560 | 25.600 | 26.230 | 26.230 | 40,266,165 |
| 2025-08-01 | 26.500 | 27.190 | 25.780 | 26.820 | 26.820 | 59,464,638 |
| 2025-07-31 | 26.410 | 27.560 | 26.350 | 26.780 | 26.780 | 72,310,448 |
| 2025-07-30 | 26.410 | 27.940 | 26.150 | 26.900 | 26.900 | 94,914,803 |
| 2025-07-29 | 26.270 | 26.280 | 25.730 | 25.960 | 25.960 | 29,010,782 |
| 2025-07-28 | 26.290 | 26.400 | 25.700 | 26.190 | 26.190 | 40,357,586 |
| 2025-07-25 | 25.880 | 26.990 | 25.860 | 26.600 | 26.600 | 67,241,462 |
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.