Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

COL Digital Publishing Group Co.,Ltd. (300364.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
20.62+1.46 (+7.62%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202320.2122.2119.9920.6220.62187,449,357
Mar 27, 202318.0019.5417.5919.1619.16204,388,915
Mar 24, 202314.7317.4214.6517.4217.42187,973,980
Mar 23, 202314.5114.8214.1814.5214.5287,007,192
Mar 22, 202313.5814.9613.5814.7214.72126,433,518
Mar 21, 202313.2313.8013.0813.5313.5374,122,834
Mar 20, 202313.1913.8112.9713.2313.23100,682,696
Mar 17, 202312.0013.2612.0012.8212.82101,610,347
Mar 16, 202311.5212.2711.3011.8611.8663,266,333
Mar 15, 202312.3112.5211.6911.7311.7356,493,063
Mar 14, 202312.4712.9512.1812.1812.1870,030,142
Mar 13, 202312.1812.6511.7612.6012.6065,482,827
Mar 10, 202312.5812.8012.1512.2012.2074,538,066
Mar 09, 202313.3013.5912.7512.8412.8498,359,527
Mar 08, 202312.8713.0712.6112.9512.9576,253,429
Mar 07, 202312.0513.2311.8512.9612.96119,057,108
Mar 06, 202312.3812.5211.9412.0012.0039,787,340
Mar 03, 202312.1912.6012.1112.3912.3953,520,536
Mar 02, 202312.2012.7712.0812.6012.6076,124,000
Mar 01, 202311.6012.3111.5612.2612.2664,232,617
Feb 28, 202311.7311.8011.4711.7511.7536,815,139
Feb 27, 202312.0012.1711.5611.6111.6156,905,353
Feb 24, 202312.2112.4512.0812.2612.2646,673,007
Feb 23, 202313.0113.0812.0512.2212.2274,581,568
Feb 22, 202313.2813.5012.5713.0913.0976,761,180
Feb 21, 202312.7613.8812.7413.2413.2498,586,958
Feb 20, 202312.3913.0212.1412.8612.8679,358,853
Feb 17, 202313.3213.4012.2812.3012.3072,742,966
Feb 16, 202313.2914.5012.9313.1013.10125,749,776
Feb 15, 202312.6414.0312.2013.8813.88143,406,085
Feb 14, 202312.4713.0812.1612.6012.60107,462,188
Feb 13, 202312.1512.1911.6712.1312.1362,428,673
Feb 10, 202312.0912.7512.0012.1212.1274,700,139
Feb 09, 202311.8112.1411.4812.0312.0359,519,894
Feb 08, 202312.3112.6911.7911.9511.9577,213,318
Feb 07, 202311.7713.3611.6812.4312.43102,799,034
Feb 06, 202311.9512.4011.7012.1612.1685,811,192
Feb 03, 202311.6712.1211.5411.8211.8280,741,439
Feb 02, 202310.7212.6610.7211.6611.66124,447,354
Feb 01, 202310.3210.7710.2710.7210.7265,346,183
Jan 31, 202310.3610.429.9610.2710.2757,197,583
Jan 30, 202310.3310.9410.1310.4110.41108,229,018
Jan 20, 20239.249.409.219.369.3615,434,492
Jan 19, 20239.309.379.169.169.1617,352,600
Jan 18, 20239.339.529.329.329.3214,747,569
Jan 17, 20239.709.749.249.329.3228,177,338
Jan 16, 20239.609.729.539.649.6417,503,669
Jan 13, 20239.549.739.459.589.5819,436,108
Jan 12, 20239.579.789.479.649.6424,637,371
Jan 11, 20239.929.999.569.569.5632,849,353
Jan 10, 20239.7510.039.5310.0310.0338,849,696
Jan 09, 20239.739.889.679.759.7521,347,336
Jan 06, 202310.0310.039.679.739.7334,328,618
Jan 05, 202310.1010.249.9010.0410.0442,274,287
Jan 04, 202310.2110.259.9810.0310.0354,430,183
Jan 03, 20239.8210.439.6910.3110.3179,021,851
Dec 30, 20229.2710.159.169.929.9272,147,237
Dec 29, 20229.139.799.139.269.2647,466,487
Dec 28, 20229.489.499.039.239.2332,636,627
Dec 27, 20229.259.469.189.369.3634,012,542
Dec 26, 20229.229.369.139.249.2434,112,447
Dec 23, 20228.619.658.519.349.3458,775,836
Dec 22, 20228.768.958.588.688.6824,537,052
Dec 21, 20228.638.968.638.698.6923,652,682
Dec 20, 20229.309.448.858.918.9128,548,491
Dec 19, 20229.099.208.829.099.0923,060,608
Dec 16, 20229.289.338.989.029.0228,832,147
Dec 15, 20229.229.599.199.359.3528,076,445
Dec 14, 20229.019.389.019.299.2927,522,241
Dec 13, 20229.309.599.109.109.1030,111,446
Dec 12, 20229.279.549.279.349.3422,623,906
Dec 09, 20229.619.719.159.449.4438,930,130
Dec 08, 20229.9810.009.549.619.6151,535,463
Dec 07, 20229.8810.319.8310.1510.1565,329,867
Dec 06, 20229.9910.089.699.779.7758,758,923
Dec 05, 20229.8310.429.4210.1510.1584,261,842
Dec 02, 20229.399.709.369.529.5238,639,804
Dec 01, 20229.509.699.279.359.3544,988,372
Nov 30, 20229.409.859.309.599.5948,533,921
Nov 29, 20229.339.569.269.459.4528,190,269
Nov 28, 20229.219.459.099.359.3526,060,831
Nov 25, 20229.799.889.359.419.4137,669,004
Nov 24, 20229.809.979.639.859.8529,103,788
Nov 23, 202210.0010.109.559.809.8041,941,046
Nov 22, 202210.2510.479.9210.0010.0044,675,101
Nov 21, 202210.2510.499.9110.2510.2560,329,044
Nov 18, 202210.8011.5810.5010.5410.5478,779,637
Nov 17, 202210.8511.1110.4010.9210.9283,964,249
Nov 16, 202210.5011.2910.4911.0711.07125,642,740
Nov 15, 202210.3610.8610.0010.1910.1990,489,897
Nov 14, 20229.8911.129.8610.6310.63103,457,304
Nov 11, 202210.6511.7010.0010.1210.12147,643,886
Nov 10, 20229.4811.239.4010.7810.78131,519,185
Nov 09, 20229.5010.049.269.529.5278,958,910
Nov 08, 20229.5110.299.239.819.81130,573,038
Nov 07, 20227.969.617.969.619.6192,888,305
Nov 04, 20227.828.227.808.018.0141,455,159
Nov 03, 20227.928.177.607.917.9148,044,068
Nov 02, 20228.258.787.927.947.9474,490,178
Nov 01, 20227.317.577.317.567.5626,592,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement