China Publishing & Media Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.450 | 5.540 | 5.160 | 5.480 | 5.480 | 37,291,879 |
| 2026-10-22 | 5.840 | 5.930 | 5.500 | 5.500 | 5.500 | 39,747,675 |
| 2026-10-21 | 5.730 | 6.010 | 5.730 | 5.880 | 5.880 | 42,280,519 |
| 2026-10-20 | 5.730 | 5.870 | 5.640 | 5.740 | 5.740 | 38,705,847 |
| 2026-10-19 | 5.900 | 6.020 | 5.650 | 5.760 | 5.760 | 59,380,520 |
| 2026-10-16 | 6.100 | 6.500 | 5.960 | 6.060 | 6.060 | 88,622,616 |
| 2026-10-15 | 5.900 | 6.280 | 5.900 | 5.980 | 5.980 | 60,961,421 |
| 2026-10-14 | 6.020 | 6.210 | 5.890 | 6.160 | 6.160 | 67,120,894 |
| 2026-10-13 | 5.800 | 6.100 | 5.780 | 6.060 | 6.060 | 49,399,591 |
| 2026-10-12 | 5.960 | 6.150 | 5.920 | 5.990 | 5.990 | 59,259,578 |
| 2026-10-09 | 5.700 | 6.050 | 5.610 | 6.000 | 6.000 | 58,958,145 |
| 2026-10-08 | 5.890 | 5.900 | 5.680 | 5.730 | 5.730 | 46,552,005 |
| 2026-09-30 | 6.000 | 6.140 | 5.870 | 5.910 | 5.910 | 88,151,554 |
| 2026-09-29 | 5.450 | 6.010 | 5.420 | 6.010 | 6.010 | 87,532,322 |
| 2026-09-28 | 5.610 | 5.680 | 5.460 | 5.460 | 5.460 | 55,489,566 |
| 2026-09-24 | 5.960 | 6.130 | 5.700 | 5.710 | 5.710 | 94,353,618 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1080 CNY |
| 2022-08-11 | 0.1290 CNY |
| 2021-07-15 | 0.1220 CNY |
| 2020-08-06 | 0.1160 CNY |
| 2019-08-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.