COL Digital Publishing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.100 | 34.880 | 31.070 | 31.070 | 31.070 | 179,500,696 |
| 2024-10-28 | 31.990 | 35.650 | 31.450 | 32.850 | 32.850 | 197,006,013 |
| 2024-10-25 | 30.520 | 34.880 | 29.860 | 32.850 | 32.850 | 213,689,979 |
| 2024-10-24 | 31.180 | 32.990 | 30.310 | 31.570 | 31.570 | 168,317,994 |
| 2024-10-23 | 33.660 | 34.970 | 31.250 | 31.580 | 31.580 | 265,455,661 |
| 2024-10-22 | 30.200 | 33.660 | 30.200 | 33.660 | 33.660 | 120,732,897 |
| 2024-10-21 | 26.030 | 30.000 | 26.000 | 28.050 | 28.050 | 187,144,923 |
| 2024-10-18 | 25.000 | 27.000 | 24.240 | 25.610 | 25.610 | 132,188,002 |
| 2024-10-17 | 24.180 | 26.400 | 24.020 | 25.260 | 25.260 | 139,967,307 |
| 2024-10-16 | 23.220 | 24.880 | 23.050 | 24.010 | 24.010 | 78,217,200 |
| 2024-10-15 | 22.810 | 26.000 | 22.690 | 24.020 | 24.020 | 126,661,819 |
| 2024-10-14 | 22.200 | 23.800 | 21.500 | 23.280 | 23.280 | 72,004,761 |
| 2024-10-11 | 23.100 | 23.810 | 21.810 | 22.150 | 22.150 | 80,637,842 |
| 2024-10-10 | 26.000 | 26.400 | 24.020 | 24.390 | 24.390 | 80,047,228 |
| 2024-10-09 | 27.210 | 28.800 | 24.610 | 24.950 | 24.950 | 132,124,291 |
| 2024-10-08 | 29.260 | 29.260 | 25.470 | 29.260 | 29.260 | 161,827,154 |
| 2024-09-30 | 21.840 | 24.490 | 21.060 | 24.380 | 24.380 | 135,826,739 |
| 2024-09-27 | 19.800 | 21.090 | 19.660 | 20.620 | 20.620 | 97,513,788 |
| 2024-09-26 | 18.990 | 19.440 | 18.550 | 19.350 | 19.350 | 77,910,079 |
| 2024-09-25 | 17.800 | 20.640 | 17.750 | 19.010 | 19.010 | 117,853,095 |
| 2024-09-24 | 16.700 | 17.500 | 16.400 | 17.440 | 17.440 | 52,447,332 |
| 2024-09-23 | 16.530 | 16.890 | 16.380 | 16.620 | 16.620 | 20,636,632 |
| 2024-09-20 | 16.600 | 16.650 | 16.350 | 16.500 | 16.500 | 17,725,600 |
| 2024-09-19 | 16.290 | 16.670 | 16.110 | 16.590 | 16.590 | 27,933,980 |
| 2024-09-18 | 16.440 | 16.650 | 16.010 | 16.140 | 16.140 | 21,606,875 |
| 2024-09-13 | 16.780 | 17.200 | 16.530 | 16.530 | 16.530 | 31,773,900 |
| 2024-09-12 | 17.100 | 17.650 | 16.710 | 16.760 | 16.760 | 31,956,801 |
| 2024-09-11 | 17.010 | 17.270 | 16.860 | 16.990 | 16.990 | 19,177,611 |
| 2024-09-10 | 16.900 | 17.170 | 16.420 | 17.090 | 17.090 | 21,949,561 |
| 2024-09-09 | 16.730 | 16.900 | 16.470 | 16.790 | 16.790 | 14,042,351 |
| 2024-09-06 | 17.100 | 17.260 | 16.820 | 16.830 | 16.830 | 18,863,505 |
| 2024-09-05 | 16.880 | 17.500 | 16.880 | 17.190 | 17.190 | 29,670,926 |
| 2024-09-04 | 16.760 | 17.140 | 16.710 | 16.900 | 16.900 | 19,173,222 |
| 2024-09-03 | 16.650 | 17.260 | 16.610 | 17.050 | 17.050 | 28,567,300 |
| 2024-09-02 | 17.210 | 17.480 | 16.650 | 16.650 | 16.650 | 29,910,367 |
| 2024-08-30 | 16.730 | 17.680 | 16.670 | 17.210 | 17.210 | 47,887,107 |
| 2024-08-29 | 16.600 | 16.810 | 16.410 | 16.680 | 16.680 | 35,328,959 |
| 2024-08-28 | 16.140 | 17.580 | 15.450 | 17.030 | 17.030 | 62,181,903 |
| 2024-08-27 | 17.000 | 17.080 | 16.450 | 16.480 | 16.480 | 24,160,400 |
| 2024-08-26 | 17.190 | 17.290 | 17.000 | 17.100 | 17.100 | 15,909,000 |
| 2024-08-23 | 17.200 | 17.310 | 16.910 | 17.160 | 17.160 | 21,864,284 |
| 2024-08-22 | 17.900 | 18.150 | 17.130 | 17.200 | 17.200 | 32,609,972 |
| 2024-08-21 | 18.520 | 18.620 | 17.930 | 17.950 | 17.950 | 26,507,176 |
| 2024-08-20 | 18.400 | 18.720 | 18.190 | 18.400 | 18.400 | 27,160,731 |
| 2024-08-19 | 18.480 | 18.790 | 18.350 | 18.520 | 18.520 | 25,260,643 |
| 2024-08-16 | 18.800 | 19.010 | 18.500 | 18.510 | 18.510 | 31,875,313 |
| 2024-08-15 | 18.390 | 19.480 | 18.220 | 18.980 | 18.980 | 50,447,243 |
| 2024-08-14 | 18.440 | 18.980 | 18.310 | 18.580 | 18.580 | 35,052,328 |
| 2024-08-13 | 18.410 | 18.530 | 18.090 | 18.450 | 18.450 | 18,913,017 |
| 2024-08-12 | 18.310 | 18.680 | 18.030 | 18.370 | 18.370 | 24,663,383 |
| 2024-08-09 | 18.950 | 19.020 | 18.320 | 18.380 | 18.380 | 28,175,847 |
| 2024-08-08 | 19.160 | 19.250 | 18.470 | 18.800 | 18.800 | 38,691,293 |
| 2024-08-07 | 19.500 | 19.850 | 19.210 | 19.300 | 19.300 | 31,747,304 |
| 2024-08-06 | 19.660 | 19.790 | 19.220 | 19.590 | 19.590 | 38,478,297 |
| 2024-08-05 | 19.480 | 20.380 | 19.260 | 19.270 | 19.270 | 51,324,365 |
| 2024-08-02 | 20.000 | 20.630 | 19.700 | 19.700 | 19.700 | 51,261,630 |
| 2024-08-01 | 20.270 | 20.620 | 20.070 | 20.170 | 20.170 | 47,202,706 |
| 2024-07-31 | 19.400 | 20.640 | 19.180 | 20.450 | 20.450 | 77,507,377 |
| 2024-07-30 | 19.530 | 19.730 | 19.200 | 19.320 | 19.320 | 30,167,098 |
| 2024-07-29 | 19.910 | 20.010 | 19.440 | 19.560 | 19.560 | 32,261,700 |
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.