Duzhe Publishing & Media Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	4.910	4.990	4.890	4.970	4.895	2,191,244
2021-11-09	4.890	5.000	4.860	4.920	4.845	2,057,200
2021-11-08	4.940	4.940	4.830	4.900	4.826	1,949,500
2021-11-05	4.820	4.950	4.800	4.890	4.816	2,846,240
2021-11-04	4.780	4.840	4.760	4.820	4.747	1,426,140
2021-11-03	4.740	4.820	4.740	4.800	4.727	1,057,440
2021-11-02	4.840	4.850	4.700	4.750	4.678	1,650,300
2021-11-01	4.800	4.870	4.790	4.850	4.777	1,265,500
2021-10-29	4.780	4.840	4.730	4.800	4.727	1,601,280
2021-10-28	4.710	4.780	4.690	4.730	4.658	1,155,640
2021-10-27	4.790	4.830	4.680	4.690	4.619	2,043,780
2021-10-26	4.850	4.850	4.780	4.790	4.717	1,185,700
2021-10-25	4.860	4.860	4.810	4.820	4.747	1,415,080
2021-10-22	4.820	4.930	4.820	4.870	4.796	1,368,160
2021-10-21	4.880	4.880	4.820	4.840	4.767	1,679,880
2021-10-20	4.950	4.950	4.870	4.880	4.806	1,860,700
2021-10-19	4.970	4.990	4.920	4.950	4.875	875,400
2021-10-18	4.920	4.980	4.900	4.960	4.885	1,114,300
2021-10-15	5.010	5.050	4.940	4.940	4.865	1,178,300
2021-10-14	4.980	5.030	4.940	5.020	4.944	1,507,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.