COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 25.150 | 25.670 | 25.000 | 25.670 | 25.670 | 31,983,102 |
| 2025-07-23 | 25.500 | 25.590 | 25.110 | 25.150 | 25.150 | 31,280,244 |
| 2025-07-22 | 25.490 | 25.880 | 25.330 | 25.560 | 25.560 | 36,972,898 |
| 2025-07-21 | 26.000 | 26.220 | 25.410 | 25.730 | 25.730 | 66,536,385 |
| 2025-07-18 | 28.500 | 28.610 | 26.770 | 26.920 | 26.920 | 69,598,865 |
| 2025-07-17 | 26.940 | 28.270 | 26.870 | 28.000 | 28.000 | 59,257,723 |
| 2025-07-16 | 26.970 | 28.270 | 26.880 | 27.310 | 27.310 | 67,440,029 |
| 2025-07-15 | 26.940 | 27.340 | 26.300 | 27.150 | 27.150 | 47,833,900 |
| 2025-07-14 | 27.920 | 27.970 | 26.800 | 26.950 | 26.950 | 50,248,070 |
| 2025-07-11 | 27.900 | 28.170 | 27.200 | 27.980 | 27.980 | 65,171,602 |
| 2025-07-10 | 28.270 | 28.440 | 27.460 | 28.180 | 28.180 | 86,416,442 |
| 2025-07-09 | 25.640 | 29.480 | 25.520 | 27.970 | 27.970 | 133,587,741 |
| 2025-07-08 | 24.840 | 25.680 | 24.750 | 25.230 | 25.230 | 27,743,163 |
| 2025-07-07 | 24.780 | 25.200 | 24.680 | 24.950 | 24.950 | 20,165,857 |
| 2025-07-04 | 25.040 | 25.440 | 24.600 | 24.830 | 24.830 | 34,803,860 |
| 2025-07-03 | 25.600 | 26.090 | 24.400 | 24.900 | 24.900 | 56,382,269 |
| 2025-07-02 | 26.070 | 26.790 | 25.800 | 25.950 | 25.950 | 34,294,748 |
| 2025-07-01 | 26.200 | 26.490 | 25.840 | 26.190 | 26.190 | 38,337,350 |
| 2025-06-30 | 25.490 | 26.760 | 25.480 | 26.500 | 26.500 | 63,065,268 |
| 2025-06-27 | 25.270 | 25.690 | 24.960 | 25.260 | 25.260 | 38,468,042 |
| 2025-06-26 | 25.250 | 26.260 | 24.960 | 25.500 | 25.500 | 63,218,250 |
| 2025-06-25 | 25.440 | 25.530 | 24.790 | 25.240 | 25.240 | 51,053,026 |
| 2025-06-24 | 25.580 | 25.890 | 25.150 | 25.400 | 25.400 | 43,571,839 |
| 2025-06-23 | 24.800 | 25.600 | 24.700 | 25.360 | 25.360 | 46,841,176 |
| 2025-06-20 | 26.800 | 26.860 | 24.760 | 24.790 | 24.790 | 82,975,022 |
| 2025-06-19 | 26.230 | 28.000 | 26.130 | 27.170 | 27.170 | 94,512,744 |
| 2025-06-18 | 26.160 | 26.580 | 25.610 | 26.380 | 26.380 | 53,729,414 |
| 2025-06-17 | 27.570 | 27.570 | 25.800 | 26.730 | 26.730 | 101,803,716 |
| 2025-06-16 | 27.000 | 28.730 | 26.700 | 28.010 | 28.010 | 108,055,006 |
| 2025-06-13 | 26.500 | 27.100 | 25.810 | 26.840 | 26.840 | 94,139,435 |
| 2025-06-12 | 25.510 | 28.240 | 25.310 | 26.800 | 26.800 | 140,511,168 |
| 2025-06-11 | 25.000 | 26.980 | 24.500 | 25.990 | 25.990 | 137,045,414 |
| 2025-06-10 | 23.290 | 26.980 | 22.300 | 25.660 | 25.660 | 139,229,431 |
| 2025-06-09 | 22.300 | 22.900 | 22.050 | 22.670 | 22.670 | 48,742,276 |
| 2025-06-06 | 22.130 | 22.800 | 21.900 | 22.080 | 22.080 | 52,586,646 |
| 2025-06-05 | 20.780 | 22.660 | 20.740 | 22.350 | 22.350 | 85,237,764 |
| 2025-06-04 | 20.350 | 20.730 | 20.350 | 20.610 | 20.610 | 13,705,076 |
| 2025-06-03 | 20.200 | 20.780 | 20.180 | 20.420 | 20.420 | 13,404,200 |
| 2025-05-30 | 20.800 | 20.850 | 20.260 | 20.390 | 20.390 | 20,109,939 |
| 2025-05-29 | 20.500 | 20.950 | 20.320 | 20.880 | 20.880 | 17,924,301 |
| 2025-05-28 | 20.500 | 20.700 | 20.200 | 20.360 | 20.360 | 11,763,000 |
| 2025-05-27 | 20.900 | 21.070 | 20.430 | 20.580 | 20.580 | 14,340,900 |
| 2025-05-26 | 20.660 | 21.160 | 20.650 | 21.040 | 21.040 | 22,831,781 |
| 2025-05-23 | 21.200 | 21.210 | 20.510 | 20.670 | 20.670 | 28,448,384 |
| 2025-05-22 | 21.220 | 22.190 | 21.130 | 21.590 | 21.590 | 27,364,596 |
| 2025-05-21 | 21.600 | 21.610 | 21.270 | 21.360 | 21.360 | 15,221,828 |
| 2025-05-20 | 21.070 | 21.990 | 20.830 | 21.720 | 21.720 | 30,015,653 |
| 2025-05-19 | 21.010 | 21.200 | 20.510 | 21.070 | 21.070 | 14,880,653 |
| 2025-05-16 | 21.160 | 21.230 | 20.800 | 21.010 | 21.010 | 15,366,300 |
| 2025-05-15 | 21.900 | 21.920 | 21.000 | 21.100 | 21.100 | 24,846,501 |
| 2025-05-14 | 21.860 | 22.050 | 21.540 | 21.930 | 21.930 | 16,043,201 |
| 2025-05-13 | 22.200 | 22.270 | 21.700 | 21.780 | 21.780 | 21,324,102 |
| 2025-05-12 | 22.180 | 22.230 | 21.810 | 22.040 | 22.040 | 15,244,900 |
| 2025-05-09 | 22.280 | 22.380 | 21.770 | 21.870 | 21.870 | 18,695,603 |
| 2025-05-08 | 22.200 | 22.680 | 22.070 | 22.420 | 22.420 | 28,682,700 |
| 2025-05-07 | 22.600 | 23.000 | 22.010 | 22.260 | 22.260 | 31,915,711 |
| 2025-05-06 | 21.720 | 22.970 | 21.520 | 22.610 | 22.610 | 46,631,802 |
| 2025-04-30 | 20.200 | 21.980 | 20.100 | 21.720 | 21.720 | 59,135,548 |
| 2025-04-29 | 19.990 | 20.290 | 19.790 | 20.040 | 20.040 | 12,704,001 |
| 2025-04-28 | 20.010 | 20.540 | 19.930 | 19.990 | 19.990 | 19,927,101 |
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.