China Publishing & Media Holdings

中国出版 SH601949 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

5.91 -0.10 (-1.66%)

Sectors

ThemeAI Corpus -0.15% ThemeNFT -0.73% ThemeCentral SOEs +0.52% ThemeCultural Media Concept -0.59% ThemeIP Protection -0.55% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

6.00

High

6.14

Low

5.87

Prev close

6.01

Amplitude

4.49%

Volume

88.2M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

5.84

MA10

6.02

MA20

6.08

MA60

5.46

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	6.00	6.14	5.87	5.91	88M
2	2026-09-29	5.45	6.01	5.42	6.01	88M
3	2026-09-28	5.61	5.68	5.46	5.46	55M
4	2026-09-24	5.96	6.13	5.70	5.71	94M
5	2026-09-23	6.51	6.55	6.03	6.12	127M
6	2026-09-22	6.03	6.62	6.01	6.62	89M
7	2026-09-21	6.23	6.25	5.82	6.02	71M
8	2026-09-18	6.00	6.31	5.96	6.11	86M
9	2026-09-17	6.12	6.29	6.02	6.08	85M
10	2026-09-16	5.92	6.25	5.88	6.15	102M
11	2026-09-15	5.75	6.27	5.71	5.97	140M
12	2026-09-14	5.76	5.95	5.64	5.73	128M

52W

Data range

4.46 41.3% 7.98

High/low over the last 250 trading days, and where the price sits.

← Stocks