Time Publishing and Media Co., Ltd. (600551.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 7.35 | 7.35 | 7.23 | 7.24 | 7.24 | 2,869,665 |
| 01 Jul 2024 | 7.08 | 7.30 | 7.03 | 7.30 | 7.30 | 5,257,300 |
| 28 Jun 2024 | 7.10 | 7.25 | 7.05 | 7.08 | 7.08 | 5,014,601 |
| 27 Jun 2024 | 7.24 | 7.33 | 7.11 | 7.11 | 7.11 | 3,481,140 |
| 26 Jun 2024 | 6.85 | 7.32 | 6.85 | 7.26 | 7.26 | 6,173,618 |
| 25 Jun 2024 | 6.79 | 6.95 | 6.78 | 6.90 | 6.90 | 4,432,802 |
| 24 Jun 2024 | 7.06 | 7.08 | 6.78 | 6.78 | 6.78 | 5,853,142 |
| 21 Jun 2024 | 7.08 | 7.23 | 7.02 | 7.12 | 7.12 | 3,682,640 |
| 20 Jun 2024 | 7.23 | 7.28 | 7.09 | 7.10 | 7.10 | 3,321,220 |
| 19 Jun 2024 | 7.35 | 7.36 | 7.21 | 7.23 | 7.23 | 3,080,460 |
| 18 Jun 2024 | 7.30 | 7.41 | 7.28 | 7.32 | 7.32 | 3,524,060 |
| 17 Jun 2024 | 7.47 | 7.56 | 7.33 | 7.36 | 7.36 | 4,341,440 |
| 14 Jun 2024 | 7.36 | 7.63 | 7.36 | 7.49 | 7.49 | 6,133,286 |
| 13 Jun 2024 | 7.51 | 7.54 | 7.37 | 7.42 | 7.42 | 3,843,842 |
| 12 Jun 2024 | 7.15 | 7.54 | 7.14 | 7.51 | 7.51 | 8,119,700 |
| 11 Jun 2024 | 7.32 | 7.34 | 7.10 | 7.16 | 7.16 | 6,431,800 |
| 07 Jun 2024 | 7.21 | 7.40 | 7.20 | 7.37 | 7.37 | 4,723,254 |
| 06 Jun 2024 | 7.30 | 7.48 | 7.06 | 7.15 | 7.15 | 5,894,468 |
| 05 Jun 2024 | 7.68 | 7.72 | 7.35 | 7.36 | 7.36 | 6,645,342 |
| 04 Jun 2024 | 7.79 | 7.79 | 7.60 | 7.71 | 7.71 | 4,008,320 |
| 03 Jun 2024 | 7.74 | 7.93 | 7.68 | 7.80 | 7.80 | 6,947,300 |
| 31 May 2024 | 7.66 | 7.76 | 7.62 | 7.73 | 7.73 | 3,641,591 |
| 30 May 2024 | 7.67 | 7.78 | 7.52 | 7.68 | 7.68 | 4,339,520 |
| 29 May 2024 | 7.63 | 7.74 | 7.59 | 7.67 | 7.67 | 3,478,540 |
| 28 May 2024 | 7.62 | 7.77 | 7.59 | 7.62 | 7.62 | 5,856,143 |
| 27 May 2024 | 7.72 | 7.73 | 7.48 | 7.65 | 7.65 | 6,220,700 |
| 27 May 2024 | 0.5 Dividend | |||||
| 27 May 2024 | 1.4:1 Stock split | |||||
| 24 May 2024 | 8.14 | 8.21 | 7.98 | 8.11 | 7.61 | 8,511,837 |
| 23 May 2024 | 8.44 | 8.46 | 8.10 | 8.15 | 7.65 | 10,228,820 |
| 22 May 2024 | 8.43 | 8.50 | 8.37 | 8.46 | 7.94 | 6,118,140 |
| 21 May 2024 | 8.42 | 8.51 | 8.34 | 8.44 | 7.92 | 8,943,603 |
| 20 May 2024 | 8.28 | 8.43 | 8.20 | 8.40 | 7.88 | 8,102,682 |
| 17 May 2024 | 8.29 | 8.32 | 8.18 | 8.26 | 7.75 | 7,101,036 |
| 16 May 2024 | 8.31 | 8.43 | 8.17 | 8.33 | 7.81 | 9,273,600 |
| 15 May 2024 | 8.55 | 8.55 | 8.29 | 8.31 | 7.79 | 11,446,540 |
| 14 May 2024 | 8.10 | 8.31 | 8.10 | 8.26 | 7.75 | 7,200,986 |
| 13 May 2024 | 8.27 | 8.28 | 8.04 | 8.10 | 7.60 | 8,644,316 |
| 10 May 2024 | 8.45 | 8.51 | 8.27 | 8.31 | 7.80 | 6,311,293 |
| 09 May 2024 | 8.32 | 8.46 | 8.29 | 8.46 | 7.94 | 8,389,921 |
| 08 May 2024 | 8.50 | 8.51 | 8.25 | 8.28 | 7.77 | 10,837,065 |
| 07 May 2024 | 8.56 | 8.60 | 8.43 | 8.54 | 8.02 | 9,710,712 |
| 06 May 2024 | 8.37 | 8.61 | 8.37 | 8.56 | 8.04 | 14,734,720 |
| 30 Apr 2024 | 8.38 | 8.39 | 8.19 | 8.28 | 7.77 | 12,413,520 |
| 29 Apr 2024 | 8.44 | 8.49 | 8.19 | 8.38 | 7.86 | 23,174,054 |
| 26 Apr 2024 | 8.68 | 8.80 | 8.51 | 8.63 | 8.10 | 19,914,753 |
| 25 Apr 2024 | 8.77 | 8.83 | 8.64 | 8.76 | 8.22 | 14,118,862 |
| 24 Apr 2024 | 8.91 | 8.94 | 8.68 | 8.80 | 8.26 | 16,382,940 |
| 23 Apr 2024 | 8.91 | 9.05 | 8.87 | 8.98 | 8.42 | 9,164,820 |
| 22 Apr 2024 | 9.12 | 9.19 | 8.74 | 8.95 | 8.40 | 13,037,186 |
| 19 Apr 2024 | 9.18 | 9.37 | 9.13 | 9.21 | 8.64 | 11,268,024 |
| 18 Apr 2024 | 9.27 | 9.38 | 9.19 | 9.20 | 8.63 | 16,962,530 |
| 17 Apr 2024 | 8.99 | 9.31 | 8.87 | 9.29 | 8.71 | 25,400,860 |
| 16 Apr 2024 | 8.91 | 9.07 | 8.79 | 8.88 | 8.33 | 16,688,684 |
| 15 Apr 2024 | 8.74 | 8.98 | 8.59 | 8.95 | 8.40 | 15,033,018 |
| 12 Apr 2024 | 9.01 | 9.01 | 8.67 | 8.74 | 8.20 | 12,930,605 |
| 11 Apr 2024 | 8.80 | 9.11 | 8.77 | 9.03 | 8.47 | 13,156,389 |
| 10 Apr 2024 | 9.18 | 9.21 | 8.76 | 8.93 | 8.38 | 13,319,111 |
| 09 Apr 2024 | 9.07 | 9.21 | 9.00 | 9.20 | 8.63 | 10,718,773 |
| 08 Apr 2024 | 9.25 | 9.29 | 9.01 | 9.06 | 8.51 | 11,556,440 |
| 03 Apr 2024 | 9.31 | 9.39 | 9.09 | 9.31 | 8.74 | 14,458,019 |
| 02 Apr 2024 | 9.42 | 9.56 | 9.19 | 9.32 | 8.75 | 17,925,923 |
| 01 Apr 2024 | 9.44 | 9.55 | 9.26 | 9.51 | 8.93 | 19,243,833 |
| 29 Mar 2024 | 9.24 | 9.64 | 9.13 | 9.50 | 8.91 | 13,193,647 |
| 28 Mar 2024 | 9.14 | 9.35 | 8.91 | 9.31 | 8.74 | 24,546,678 |
| 27 Mar 2024 | 9.14 | 9.69 | 9.01 | 9.11 | 8.55 | 32,979,248 |
| 26 Mar 2024 | 8.90 | 8.99 | 8.69 | 8.87 | 8.32 | 13,360,058 |
| 25 Mar 2024 | 9.47 | 9.61 | 8.85 | 8.91 | 8.36 | 23,877,177 |
| 22 Mar 2024 | 9.39 | 9.74 | 9.21 | 9.54 | 8.95 | 20,743,578 |
| 21 Mar 2024 | 9.68 | 9.77 | 9.34 | 9.38 | 8.80 | 22,398,591 |
| 20 Mar 2024 | 9.07 | 9.46 | 8.95 | 9.41 | 8.83 | 24,120,376 |
| 19 Mar 2024 | 9.18 | 9.39 | 8.97 | 9.01 | 8.46 | 21,552,123 |
| 18 Mar 2024 | 9.16 | 9.41 | 9.08 | 9.31 | 8.73 | 22,777,042 |
| 15 Mar 2024 | 9.23 | 9.56 | 9.08 | 9.24 | 8.67 | 24,630,587 |
| 14 Mar 2024 | 9.20 | 9.56 | 8.78 | 9.29 | 8.71 | 46,219,010 |
| 13 Mar 2024 | 8.57 | 9.27 | 8.46 | 9.27 | 8.70 | 42,615,700 |
| 12 Mar 2024 | 8.09 | 8.50 | 8.01 | 8.43 | 7.91 | 28,228,345 |
| 11 Mar 2024 | 8.11 | 8.14 | 7.96 | 8.07 | 7.57 | 13,612,333 |
| 08 Mar 2024 | 7.95 | 8.16 | 7.95 | 8.11 | 7.61 | 13,778,942 |
| 07 Mar 2024 | 8.16 | 8.17 | 7.84 | 7.97 | 7.48 | 14,634,578 |
| 06 Mar 2024 | 8.19 | 8.29 | 7.99 | 8.09 | 7.59 | 15,541,597 |
| 05 Mar 2024 | 8.19 | 8.41 | 8.15 | 8.33 | 7.81 | 20,082,706 |
| 04 Mar 2024 | 8.08 | 8.49 | 7.91 | 8.39 | 7.87 | 29,118,019 |
| 01 Mar 2024 | 7.94 | 8.03 | 7.86 | 7.97 | 7.48 | 16,793,281 |
| 29 Feb 2024 | 7.57 | 8.00 | 7.51 | 7.98 | 7.49 | 20,231,871 |
| 28 Feb 2024 | 8.14 | 8.25 | 7.61 | 7.65 | 7.18 | 23,680,724 |
| 27 Feb 2024 | 7.78 | 8.11 | 7.75 | 8.08 | 7.58 | 20,504,534 |
| 26 Feb 2024 | 7.96 | 8.03 | 7.73 | 7.92 | 7.43 | 21,791,056 |
| 23 Feb 2024 | 7.93 | 8.17 | 7.80 | 8.07 | 7.57 | 25,955,804 |
| 22 Feb 2024 | 7.61 | 8.19 | 7.53 | 8.00 | 7.51 | 31,943,972 |
| 21 Feb 2024 | 7.46 | 7.75 | 7.36 | 7.52 | 7.06 | 26,748,255 |
| 20 Feb 2024 | 7.23 | 7.76 | 7.16 | 7.69 | 7.21 | 30,223,891 |
| 19 Feb 2024 | 6.86 | 7.49 | 6.86 | 7.43 | 6.97 | 34,681,476 |
| 08 Feb 2024 | 6.56 | 6.91 | 6.20 | 6.81 | 6.39 | 29,737,163 |
| 07 Feb 2024 | 7.21 | 7.24 | 6.56 | 6.56 | 6.15 | 33,130,253 |
| 06 Feb 2024 | 7.14 | 7.79 | 6.69 | 7.29 | 6.84 | 41,960,762 |
| 05 Feb 2024 | 7.86 | 8.21 | 7.16 | 7.43 | 6.97 | 49,073,997 |
| 02 Feb 2024 | 6.98 | 7.78 | 6.98 | 7.78 | 7.30 | 38,269,735 |
| 01 Feb 2024 | 8.12 | 8.31 | 7.04 | 7.07 | 6.64 | 46,603,838 |
| 31 Jan 2024 | 7.44 | 7.55 | 7.44 | 7.55 | 7.08 | 5,459,434 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.