COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20.030 | 20.340 | 19.880 | 20.020 | 20.020 | 17,871,941 |
| 2025-04-24 | 20.850 | 20.990 | 20.010 | 20.020 | 20.020 | 22,983,400 |
| 2025-04-23 | 20.530 | 20.740 | 20.410 | 20.560 | 20.560 | 17,632,600 |
| 2025-04-22 | 20.650 | 20.750 | 20.320 | 20.340 | 20.340 | 13,059,550 |
| 2025-04-21 | 20.180 | 20.700 | 20.150 | 20.700 | 20.700 | 18,800,531 |
| 2025-04-18 | 20.250 | 20.320 | 20.000 | 20.150 | 20.150 | 13,596,628 |
| 2025-04-17 | 20.310 | 20.750 | 20.200 | 20.310 | 20.310 | 23,045,784 |
| 2025-04-16 | 20.650 | 21.500 | 20.500 | 20.760 | 20.760 | 39,908,182 |
| 2025-04-15 | 20.550 | 21.080 | 20.310 | 20.440 | 20.440 | 18,520,792 |
| 2025-04-14 | 20.660 | 20.750 | 20.440 | 20.540 | 20.540 | 16,792,692 |
| 2025-04-11 | 20.110 | 20.590 | 20.040 | 20.270 | 20.270 | 19,687,295 |
| 2025-04-10 | 20.530 | 20.900 | 20.240 | 20.280 | 20.280 | 29,549,848 |
| 2025-04-09 | 18.680 | 19.940 | 17.410 | 19.730 | 19.730 | 37,683,624 |
| 2025-04-08 | 18.600 | 19.700 | 18.510 | 19.090 | 19.090 | 31,151,039 |
| 2025-04-07 | 21.100 | 21.780 | 18.470 | 18.470 | 18.470 | 38,936,833 |
| 2025-04-03 | 22.800 | 23.450 | 22.800 | 23.090 | 23.090 | 11,788,500 |
| 2025-04-02 | 23.000 | 23.860 | 22.990 | 23.180 | 23.180 | 12,856,300 |
| 2025-04-01 | 23.300 | 23.860 | 23.050 | 23.060 | 23.060 | 15,712,419 |
| 2025-03-31 | 22.860 | 23.720 | 22.480 | 23.250 | 23.250 | 25,602,553 |
| 2025-03-28 | 23.020 | 23.860 | 22.880 | 23.340 | 23.340 | 28,188,968 |
| 2025-03-27 | 23.650 | 23.710 | 22.880 | 23.000 | 23.000 | 20,523,872 |
| 2025-03-26 | 23.620 | 23.940 | 23.600 | 23.600 | 23.600 | 13,597,101 |
| 2025-03-25 | 24.500 | 24.600 | 23.810 | 23.830 | 23.830 | 23,808,353 |
| 2025-03-24 | 24.510 | 25.540 | 23.710 | 24.950 | 24.950 | 40,825,514 |
| 2025-03-21 | 24.760 | 25.100 | 24.270 | 24.280 | 24.280 | 17,327,411 |
| 2025-03-20 | 25.080 | 25.270 | 24.880 | 24.920 | 24.920 | 13,963,484 |
| 2025-03-19 | 25.590 | 25.590 | 24.950 | 25.050 | 25.050 | 18,748,980 |
| 2025-03-18 | 25.700 | 25.870 | 25.360 | 25.600 | 25.600 | 18,127,794 |
| 2025-03-17 | 25.690 | 25.880 | 25.420 | 25.620 | 25.620 | 20,194,404 |
| 2025-03-14 | 25.000 | 25.790 | 24.780 | 25.700 | 25.700 | 27,755,033 |
| 2025-03-13 | 25.560 | 25.800 | 24.900 | 25.020 | 25.020 | 25,887,775 |
| 2025-03-12 | 25.830 | 26.200 | 25.800 | 25.840 | 25.840 | 27,610,430 |
| 2025-03-11 | 25.250 | 25.840 | 25.250 | 25.830 | 25.830 | 20,715,344 |
| 2025-03-10 | 25.360 | 26.290 | 25.040 | 26.090 | 26.090 | 33,181,600 |
| 2025-03-07 | 25.950 | 26.580 | 25.500 | 25.610 | 25.610 | 39,770,971 |
| 2025-03-06 | 25.430 | 26.550 | 25.400 | 26.220 | 26.220 | 51,622,575 |
| 2025-03-05 | 25.000 | 25.350 | 24.680 | 25.160 | 25.160 | 24,964,220 |
| 2025-03-04 | 24.500 | 25.120 | 24.380 | 25.110 | 25.110 | 24,057,547 |
| 2025-03-03 | 24.850 | 25.190 | 24.300 | 24.640 | 24.640 | 30,563,008 |
| 2025-02-28 | 26.050 | 26.270 | 24.580 | 24.730 | 24.730 | 46,826,038 |
| 2025-02-27 | 26.820 | 27.250 | 25.960 | 26.400 | 26.400 | 52,675,704 |
| 2025-02-26 | 27.300 | 28.080 | 26.840 | 27.220 | 27.220 | 59,082,163 |
| 2025-02-25 | 26.740 | 27.600 | 26.740 | 27.140 | 27.140 | 87,024,420 |
| 2025-02-24 | 29.000 | 30.240 | 28.330 | 28.580 | 28.580 | 159,467,912 |
| 2025-02-21 | 26.030 | 28.420 | 25.290 | 28.170 | 28.170 | 118,143,254 |
| 2025-02-20 | 25.950 | 26.240 | 25.530 | 25.770 | 25.770 | 37,171,266 |
| 2025-02-19 | 25.880 | 26.210 | 25.510 | 26.100 | 26.100 | 43,457,117 |
| 2025-02-18 | 27.290 | 27.480 | 25.580 | 25.650 | 25.650 | 62,125,338 |
| 2025-02-17 | 28.000 | 28.380 | 27.200 | 27.470 | 27.470 | 55,483,879 |
| 2025-02-14 | 27.200 | 27.880 | 26.360 | 27.440 | 27.440 | 63,742,930 |
| 2025-02-13 | 27.990 | 28.730 | 27.230 | 27.390 | 27.390 | 71,463,572 |
| 2025-02-12 | 27.980 | 28.950 | 27.770 | 28.110 | 28.110 | 62,309,359 |
| 2025-02-11 | 27.610 | 30.000 | 27.100 | 28.700 | 28.700 | 94,703,370 |
| 2025-02-10 | 27.290 | 28.090 | 26.930 | 28.070 | 28.070 | 75,912,824 |
| 2025-02-07 | 26.410 | 28.190 | 26.400 | 27.190 | 27.190 | 87,450,390 |
| 2025-02-06 | 26.000 | 27.000 | 25.340 | 26.800 | 26.800 | 72,244,050 |
| 2025-02-05 | 25.220 | 26.300 | 24.900 | 26.000 | 26.000 | 63,993,759 |
| 2025-01-27 | 25.450 | 25.650 | 24.400 | 24.450 | 24.450 | 42,164,040 |
| 2025-01-24 | 24.100 | 24.980 | 23.810 | 24.890 | 24.890 | 47,066,912 |
| 2025-01-23 | 24.200 | 25.130 | 24.060 | 24.090 | 24.090 | 46,923,664 |
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.