Shanghai - Delayed Quote CNY

Shandong Publishing&Media Co.,Ltd (601019.SS)

10.06
-0.11
(-1.08%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202510.1710.2110.0310.0610.064,254,878
Jun 5, 202510.3010.3010.1010.1710.174,095,940
Jun 4, 202510.1510.3310.0310.2410.247,307,564
Jun 3, 20259.9810.179.6310.1410.148,417,931
May 30, 202510.0310.109.919.989.986,966,024
May 29, 202510.0710.219.9710.0410.046,229,683
May 28, 20259.7710.139.6810.0710.078,479,698
May 27, 20259.819.859.729.779.775,817,972
May 26, 20259.8810.049.759.809.807,659,200
May 23, 202510.1110.129.819.889.8810,266,214
May 22, 2025 0.31 Dividend
May 22, 202510.5910.6610.1010.1610.1610,636,590
May 21, 202510.9911.1710.8010.8910.5817,790,603
May 20, 202510.9911.0910.7211.0010.6925,651,285
May 19, 202510.7811.1210.7310.8710.5624,519,961
May 16, 202510.7210.8510.6110.8210.5116,563,572
May 15, 202510.5710.8110.5410.7410.4312,690,412
May 14, 202510.5710.6410.4610.5510.259,503,859
May 13, 202510.3610.6110.2510.5510.2512,409,791
May 12, 202510.2210.3510.1610.3210.038,205,400
May 9, 202510.0010.309.9610.269.9712,233,454
May 8, 202510.0710.109.9010.029.739,360,260
May 7, 20259.9610.209.8610.089.7914,376,719
May 6, 20259.869.939.599.859.5714,811,309
Apr 30, 20259.939.939.659.829.5419,279,696
Apr 29, 20259.409.869.339.779.4932,839,403
Apr 28, 20258.649.438.629.339.0649,862,905
Apr 25, 20258.838.878.618.648.3916,761,667
Apr 24, 20259.199.238.808.838.5817,636,800
Apr 23, 20259.559.589.179.198.9321,993,005
Apr 22, 20259.529.599.479.559.285,630,760
Apr 21, 20259.489.599.459.549.276,371,266
Apr 18, 20259.589.599.449.509.235,945,500
Apr 17, 20259.679.729.599.599.328,353,341
Apr 16, 20259.7010.019.649.769.4812,490,500
Apr 15, 20259.879.899.629.719.4310,718,025
Apr 14, 20259.8810.019.749.819.5311,587,641
Apr 11, 20259.9710.259.949.969.6815,411,272
Apr 10, 20259.6710.229.6410.049.7519,441,203
Apr 9, 20259.8510.159.5810.139.8416,752,800
Apr 8, 20259.3910.209.399.889.6021,035,930
Apr 7, 202510.0210.249.239.379.1018,612,368
Apr 3, 20259.9010.309.8810.269.9714,990,574
Apr 2, 20259.869.989.849.969.686,514,985
Apr 1, 20259.739.969.729.909.629,959,990
Mar 31, 20259.939.999.729.739.4510,440,800
Mar 28, 20259.9410.049.909.939.659,312,900
Mar 27, 20259.819.959.789.939.6510,646,221
Mar 26, 20259.749.889.689.869.5812,070,404
Mar 25, 20259.729.819.699.799.518,337,800
Mar 24, 20259.709.799.639.719.4311,470,886
Mar 21, 20259.769.829.659.709.4210,329,793
Mar 20, 20259.819.929.769.779.499,162,991
Mar 19, 20259.819.849.759.819.535,604,665
Mar 18, 20259.819.839.729.819.537,434,917
Mar 17, 20259.829.899.769.799.519,514,861
Mar 14, 20259.739.929.739.829.5414,570,555
Mar 13, 20259.799.839.699.769.488,324,451
Mar 12, 20259.729.849.669.809.528,520,842
Mar 11, 20259.689.749.589.699.418,231,633
Mar 10, 20259.699.849.649.779.498,333,038
Mar 7, 20259.929.949.679.719.438,893,524
Mar 6, 20259.759.949.709.929.648,261,341
Mar 5, 20259.879.899.649.759.478,959,391
Mar 4, 20259.8210.009.789.869.588,696,349
Mar 3, 202510.0510.129.809.869.5812,371,135
Feb 28, 202510.2210.3210.0510.109.817,065,521
Feb 27, 202510.3510.4210.2310.269.978,318,101
Feb 26, 202510.5010.8410.3410.3810.0812,756,460
Feb 25, 202510.5310.5810.3810.4810.188,139,118
Feb 24, 202510.6110.8310.3810.5710.2712,973,993
Feb 21, 202510.6410.6810.2010.6210.3214,998,606
Feb 20, 202510.6010.7110.3910.6110.317,512,560
Feb 19, 202510.7510.7810.5310.6010.307,410,454
Feb 18, 202511.0011.0510.7410.7910.485,523,862
Feb 17, 202511.0811.1410.9210.9510.646,823,796
Feb 14, 202511.0311.1110.8211.0810.767,717,325
Feb 13, 202511.1111.2311.0011.0310.7211,612,000
Feb 12, 202511.2511.4911.0811.1110.799,145,300
Feb 11, 202511.0911.3711.0311.3110.998,241,733
Feb 10, 202510.8911.1810.8911.0510.749,548,602
Feb 7, 202510.9711.2110.8210.8910.5810,236,050
Feb 6, 202510.8110.9810.6910.9710.668,185,024
Feb 5, 202511.2911.3010.8210.8410.538,219,325
Jan 27, 202510.9411.2610.9311.1910.877,807,348
Jan 24, 202510.7711.0310.7310.9110.608,409,900
Jan 23, 202510.6610.9410.5110.8110.509,165,410
Jan 22, 202510.5110.7010.2410.6110.318,111,830
Jan 21, 202510.5010.5410.3810.5210.226,032,456
Jan 20, 202510.2010.5510.1610.4710.1710,866,800
Jan 17, 202510.0510.239.9710.149.857,594,400
Jan 16, 202510.0810.3010.0010.109.817,956,368
Jan 15, 20259.9710.249.9510.079.789,159,722
Jan 14, 20259.8710.069.7510.019.739,992,590
Jan 13, 202510.0310.039.619.819.5314,969,200
Jan 10, 202510.7110.7310.0710.109.8113,630,977
Jan 9, 202511.1011.1210.5710.6610.3614,406,860
Jan 8, 202510.9711.2510.7711.1510.8311,304,100
Jan 7, 202511.1011.2110.9011.0210.7112,566,800
Jan 6, 202511.7011.8811.1211.2210.9021,857,926
Jan 3, 202511.6611.9011.4511.7011.3722,831,925
Jan 2, 202511.3911.7811.3511.5411.2121,003,980
Dec 31, 202411.5011.7511.3411.3511.0319,331,700
Dec 30, 202411.0511.7810.9711.4111.0919,024,470
Dec 27, 202411.2411.2410.9511.0710.7510,327,700
Dec 26, 202411.3811.4311.2011.2110.898,749,383
Dec 25, 202411.3611.4011.1311.3411.027,129,200
Dec 24, 202411.0311.4111.0311.4011.088,810,900
Dec 23, 202411.3511.4211.0311.0910.779,983,207
Dec 20, 202411.5711.6211.2911.3511.0313,168,100
Dec 19, 202411.5311.7111.4511.5811.2511,689,647
Dec 18, 202411.6011.9711.4611.6411.3119,187,773
Dec 17, 202411.4311.7911.3311.5211.1922,093,130
Dec 16, 202411.3911.5211.0711.4911.1616,918,291
Dec 13, 202411.4611.6511.3511.3511.0321,796,790
Dec 12, 202411.7011.7811.2611.5611.2325,689,781
Dec 11, 202411.7012.5511.5811.9011.5635,918,433
Dec 10, 202412.1012.3211.6511.7011.3726,287,203
Dec 9, 202411.9912.5611.5112.1011.7632,112,132
Dec 6, 202410.6811.7510.6311.7511.4225,336,997
Dec 5, 202410.5910.7310.5810.6810.385,195,931
Dec 4, 202410.6110.8410.5210.5910.298,817,200
Dec 3, 202410.7010.7010.5210.6410.346,993,700
Dec 2, 202410.6510.8310.6510.7010.407,120,516
Nov 29, 202410.6210.7510.6010.6510.356,092,250
Nov 28, 202410.8110.9410.6010.6210.325,823,727
Nov 27, 202410.3910.7710.2710.7710.467,459,615
Nov 26, 202410.3410.5510.3410.4310.134,570,217
Nov 25, 202410.4410.4710.2210.3810.085,578,165
Nov 22, 202410.6310.7210.3510.3510.067,989,894
Nov 21, 202410.6810.7310.6110.6710.374,440,600
Nov 20, 202410.6210.7510.5510.7310.428,529,337
Nov 19, 202410.7010.7410.4510.6310.337,806,836
Nov 18, 202410.8310.8910.4710.7110.4110,516,554
Nov 15, 202410.6610.9710.6510.7910.4810,569,640
Nov 14, 202410.8611.0010.6610.7010.4010,456,897
Nov 13, 202410.5910.9010.5510.8610.5512,690,300
Nov 12, 202410.8210.8810.5610.6310.339,933,180
Nov 11, 202410.6110.9010.5710.8210.5110,577,337
Nov 8, 202410.9010.9610.6010.6610.3611,601,500
Nov 7, 202410.7010.8810.6610.8710.567,448,886
Nov 6, 202410.6910.8210.6110.7810.478,779,297
Nov 5, 202410.7110.8010.5710.7510.448,209,214
Nov 4, 202410.6610.7610.5010.7610.457,370,400
Nov 1, 202410.6510.7910.4410.6410.3411,954,643
Oct 31, 202411.2711.3010.5510.6710.3714,063,324
Oct 30, 202411.4611.5611.2411.3411.028,461,000
Oct 29, 202411.6111.7111.3311.4511.129,298,861
Oct 28, 202411.3711.8211.2811.5711.2413,029,137
Oct 25, 202411.3111.4411.2711.3311.016,262,100
Oct 24, 202411.3311.4011.1811.3311.017,526,400
Oct 23, 202411.4311.5211.2711.4111.0910,623,648
Oct 22, 202411.3911.9011.3211.4311.1015,342,421
Oct 21, 202411.5011.5911.1411.3911.0716,704,633
Oct 18, 202411.4511.7011.3211.4711.1413,122,134
Oct 17, 202411.8712.0411.4111.4511.1210,346,800
Oct 16, 202411.5611.9811.4811.8711.538,605,025
Oct 15, 202411.9012.0111.5711.5811.257,939,121
Oct 14, 202411.7512.0811.5211.9711.6311,915,000
Oct 11, 202411.9312.2211.6411.7611.4313,716,185
Oct 10, 202411.6212.4411.6212.0511.7120,121,501
Oct 9, 202412.7612.7611.6611.6611.3324,884,057
Oct 8, 202414.1014.2012.5012.9512.5837,839,958
Sep 30, 202412.4013.1811.8512.9412.5723,669,598
Sep 27, 202412.0612.2511.8412.1911.846,546,254
Sep 26, 202411.9011.9711.5711.9411.608,934,400
Sep 25, 202411.9312.4211.8211.8711.539,250,400
Sep 24, 202411.6311.9111.4211.9011.568,777,638
Sep 23, 202411.7712.0111.5411.5711.246,940,300
Sep 20, 202411.9411.9411.6111.7711.438,203,865
Sep 19, 202412.1912.2111.7311.8711.539,332,788
Sep 18, 202412.4412.6012.0012.1411.797,518,164
Sep 13, 202412.6112.7612.2012.4612.119,098,302
Sep 12, 202412.5012.6912.3812.6212.267,445,158
Sep 11, 202412.8512.9112.4812.7012.3410,363,029
Sep 10, 202412.3912.8612.3912.8212.467,447,663
Sep 9, 202412.6512.7212.3712.5012.145,972,356
Sep 6, 202412.4812.8812.4212.6512.296,054,698
Sep 5, 202412.4012.6112.2612.5312.175,220,900
Sep 4, 202412.0712.5011.9112.3812.036,875,368
Sep 3, 202411.9312.1211.8812.1011.769,256,100
Sep 2, 202411.7012.0711.5111.9811.6412,455,600
Aug 30, 202412.2212.2311.5011.8711.5316,350,232
Aug 29, 202412.3712.4512.1112.1611.816,792,694
Aug 28, 202412.2312.7012.1612.4112.067,170,200
Aug 27, 202412.2112.3212.1412.2311.885,222,714
Aug 26, 202412.1812.3211.8212.3211.979,685,600
Aug 23, 202412.2612.3712.1712.2811.934,996,575
Aug 22, 202412.4012.5412.2612.3211.976,017,327
Aug 21, 202412.6812.8012.3412.3912.0414,091,500
Aug 20, 202412.6812.7812.4912.7712.419,757,739
Aug 19, 202412.4312.7212.3012.6512.2910,529,900
Aug 16, 202412.4012.4912.1612.4612.119,579,247
Aug 15, 202412.1912.4512.0212.3812.0318,021,486
Aug 14, 202411.5012.4211.5012.2511.9029,687,808
Aug 13, 202411.7511.8611.3811.4911.1624,092,794
Aug 12, 202410.6811.7510.6311.7511.4219,517,241
Aug 9, 202411.0611.1310.5410.6810.3811,577,464
Aug 8, 202410.9111.2010.7011.1010.789,238,524
Aug 7, 202410.6911.1410.6510.9910.687,414,620
Aug 6, 202411.1511.1810.6010.7610.458,081,400
Aug 5, 202411.1911.4510.9811.0310.729,168,057
Aug 2, 202410.8811.2710.7811.1810.869,810,413
Aug 1, 202410.9011.1910.8710.9310.628,631,033
Jul 31, 202410.7911.0910.7110.8710.568,710,500
Jul 30, 202410.8410.9810.6610.7810.475,236,500
Jul 29, 202410.8811.0010.7310.8810.576,340,113
Jul 26, 202410.9411.1310.8410.9810.677,466,100
Jul 25, 202410.6911.0610.6211.0110.7011,260,581
Jul 24, 202410.4510.8410.4210.7210.4111,997,502
Jul 23, 202410.8010.8010.4310.4410.146,972,107
Jul 22, 202410.8610.9010.6510.7410.438,377,717
Jul 19, 202410.9211.1210.8010.8510.548,357,800
Jul 18, 202411.0111.0110.7310.9310.626,775,200
Jul 17, 202410.9511.0710.8111.0110.709,848,384
Jul 16, 202411.1111.1410.8011.0610.7510,155,051
Jul 15, 202410.9311.3910.6911.0910.7713,658,924
Jul 12, 202411.0011.0810.8510.8610.559,767,100
Jul 11, 202411.4811.4810.9311.0210.7112,064,300
Jul 10, 202411.8011.9311.3211.3711.0510,750,806
Jul 9, 202411.5912.0011.5111.8511.519,616,100
Jul 8, 202411.8411.9511.5011.6011.278,591,900
Jul 5, 202411.7011.7011.7011.7011.37-
Jul 4, 202411.6811.9111.6511.7011.377,281,300
Jul 3, 202411.7212.0611.6611.7211.3911,333,923
Jul 2, 202412.3712.4511.6211.7411.4112,540,123
Jul 1, 202411.7312.4411.7112.3712.0210,669,000
Jun 28, 202411.8912.0811.7011.8211.4811,958,236
Jun 27, 202411.8012.1111.7311.7911.4512,212,400
Jun 26, 202411.8612.2311.7911.8411.508,977,651
Jun 25, 202412.1812.2411.8711.9511.618,192,830
Jun 24, 202412.4712.4712.0312.0711.737,240,000
Jun 21, 202412.0812.4611.9812.4112.068,513,570
Jun 20, 202412.3312.4112.2112.2811.937,294,118
Jun 19, 202412.4812.6012.2512.3211.9710,471,901
Jun 18, 202412.9012.9512.3612.4412.0915,117,797
Jun 17, 202412.5813.1412.3012.7912.4319,240,458
Jun 14, 2024 0.56 Dividend
Jun 14, 202413.2113.4212.3612.9012.5330,025,666
Jun 13, 202413.6613.9013.4513.7012.7710,314,616
Jun 12, 202413.3913.9213.3513.7012.779,282,187
Jun 11, 202413.3013.4913.1213.4512.538,484,575
Jun 7, 202413.2113.4513.1113.3712.469,509,871
Jun 6, 202413.0213.3112.9313.0912.2010,271,400

Related Tickers

601921.SS Zhejiang Publishing & Media Co., Ltd.
8.26
-0.60%
 
601949.SS China Publishing & Media Holdings Co., Ltd.
6.52
0.00%
 
601858.SS China Science Publishing & Media Ltd.
21.53
+4.57%
 
601900.SS Southern Publishing and Media Co.,Ltd.
15.95
-0.31%
 
000719.SZ Central China Land Media CO.,LTD
13.16
0.00%
 
601098.SS China South Publishing & Media Group Co., Ltd
13.84
-2.05%
 
600373.SS CHINESE MEDIA
10.67
-0.37%
 
601928.SS Jiangsu Phoenix Publishing & Media Corporation Limited
11.82
-1.01%
 
9468.T Kadokawa Corporation
3,683.00
-0.89%