China Publishing & Media Holdings Co., Ltd. (601949.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601949.SS Historical Return
If you invested ¥1000 in China Publishing & Media Holdings Co., Ltd. (601949.SS) since IPO date, it would be worth ¥1,390.78 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,110.47, while ¥1000 invested 1 year ago would be worth ¥832.85. This corresponds to total returns of 39.08%, 11.05%, -16.72%, respectively, with annualized returns of 3.64%, 2.12%, -16.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601949.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.77 | 5.88 | 5.88 | 5.97 | 5.71 | 31.78M |
| November 10, 2026 | 5.65 | 5.82 | 5.82 | 5.89 | 5.61 | 28.93M |
| November 09, 2026 | 5.77 | 5.64 | 5.64 | 5.83 | 5.63 | 24.62M |
| November 06, 2026 | 5.71 | 5.74 | 5.74 | 5.85 | 5.64 | 23.56M |
| November 05, 2026 | 5.66 | 5.82 | 5.82 | 5.83 | 5.62 | 29.66M |
| November 04, 2026 | 5.43 | 5.67 | 5.67 | 5.73 | 5.43 | 37.56M |
| November 03, 2026 | 5.51 | 5.47 | 5.47 | 5.6 | 5.39 | 26.25M |
| November 02, 2026 | 5.18 | 5.53 | 5.53 | 5.54 | 5.03 | 39.36M |
| October 30, 2026 | 5.36 | 5.19 | 5.19 | 5.41 | 5.19 | 24.88M |
| October 29, 2026 | 5.58 | 5.46 | 5.46 | 5.61 | 5.46 | 18.7M |
| October 28, 2026 | 5.54 | 5.64 | 5.64 | 5.68 | 5.41 | 26.24M |
| October 27, 2026 | 5.58 | 5.55 | 5.55 | 5.76 | 5.53 | 28.87M |
| October 26, 2026 | 5.44 | 5.61 | 5.61 | 5.76 | 5.28 | 34.7M |
| October 23, 2026 | 5.45 | 5.48 | 5.48 | 5.54 | 5.16 | 37.29M |
| October 22, 2026 | 5.84 | 5.5 | 5.5 | 5.93 | 5.5 | 39.75M |
| October 21, 2026 | 5.73 | 5.88 | 5.88 | 6.01 | 5.73 | 42.28M |
| October 20, 2026 | 5.73 | 5.74 | 5.74 | 5.87 | 5.64 | 38.71M |
| October 19, 2026 | 5.9 | 5.76 | 5.76 | 6.02 | 5.65 | 59.38M |
| October 16, 2026 | 6.1 | 6.06 | 6.06 | 6.5 | 5.96 | 88.62M |
| October 15, 2026 | 5.9 | 5.98 | 5.98 | 6.28 | 5.9 | 60.96M |
| October 14, 2026 | 6.02 | 6.16 | 6.16 | 6.21 | 5.89 | 67.12M |
| October 13, 2026 | 5.8 | 6.06 | 6.06 | 6.1 | 5.78 | 49.4M |
| October 12, 2026 | 5.96 | 5.99 | 5.99 | 6.15 | 5.92 | 59.26M |
| October 09, 2026 | 5.7 | 6 | 6 | 6.05 | 5.61 | 58.96M |
| October 08, 2026 | 5.89 | 5.73 | 5.73 | 5.9 | 5.68 | 46.55M |
| September 30, 2026 | 6 | 5.91 | 5.91 | 6.14 | 5.87 | 88.15M |
| September 29, 2026 | 5.45 | 6.01 | 6.01 | 6.01 | 5.42 | 87.53M |
| September 28, 2026 | 5.61 | 5.46 | 5.46 | 5.68 | 5.46 | 55.49M |
| September 24, 2026 | 5.96 | 5.71 | 5.71 | 6.13 | 5.7 | 94.35M |
| September 23, 2026 | 6.51 | 6.12 | 6.12 | 6.55 | 6.03 | 126.53M |
| September 22, 2026 | 6.03 | 6.62 | 6.62 | 6.62 | 6.01 | 88.53M |
| September 21, 2026 | 6.23 | 6.02 | 6.02 | 6.25 | 5.82 | 71.22M |
| September 18, 2026 | 6 | 6.11 | 6.11 | 6.31 | 5.96 | 86.45M |
| September 17, 2026 | 6.12 | 6.08 | 6.08 | 6.29 | 6.02 | 85.08M |
| September 16, 2026 | 5.92 | 6.15 | 6.15 | 6.25 | 5.88 | 101.85M |
| September 15, 2026 | 5.75 | 5.97 | 5.97 | 6.27 | 5.71 | 140.35M |
| September 11, 2026 | 6.26 | 6.26 | 6.26 | 6.57 | 6.26 | 130.07M |
| September 10, 2026 | 6.83 | 6.95 | 6.95 | 7.35 | 6.75 | 203.56M |
| September 09, 2026 | 7.05 | 6.68 | 6.68 | 7.1 | 6.36 | 153M |
| September 08, 2026 | 6.8 | 7.05 | 7.05 | 7.05 | 6.66 | 54.49M |
| September 07, 2026 | 6.11 | 6.41 | 6.41 | 6.41 | 5.88 | 129.57M |
| September 04, 2026 | 5.29 | 5.83 | 5.83 | 5.83 | 5.27 | 53.45M |
| September 03, 2026 | 5.28 | 5.3 | 5.3 | 5.62 | 5.28 | 26.75M |
| September 02, 2026 | 5.38 | 5.27 | 5.27 | 5.45 | 5.24 | 14.98M |
| September 01, 2026 | 5.29 | 5.42 | 5.42 | 5.49 | 5.26 | 17.61M |
| August 31, 2026 | 5.22 | 5.31 | 5.31 | 5.34 | 5.18 | 18.21M |
| August 28, 2026 | 5.18 | 5.22 | 5.22 | 5.25 | 5.15 | 7.78M |
| August 27, 2026 | 5.24 | 5.16 | 5.16 | 5.25 | 5.12 | 9.2M |
| August 26, 2026 | 5.21 | 5.25 | 5.25 | 5.3 | 5.19 | 7.89M |
| August 25, 2026 | 5.1 | 5.22 | 5.22 | 5.24 | 5.08 | 9.43M |
| August 24, 2026 | 5.09 | 5.1 | 5.1 | 5.11 | 5.04 | 5.98M |
| August 21, 2026 | 5.13 | 5.09 | 5.09 | 5.14 | 5.04 | 7.18M |
| August 20, 2026 | 5.14 | 5.13 | 5.13 | 5.2 | 5.11 | 7.62M |
| August 19, 2026 | 5.22 | 5.16 | 5.16 | 5.27 | 5.13 | 9.01M |
| August 18, 2026 | 5.23 | 5.25 | 5.25 | 5.26 | 5.12 | 10.56M |
| August 17, 2026 | 5.18 | 5.22 | 5.22 | 5.23 | 5.1 | 10.07M |
| August 14, 2026 | 5.31 | 5.17 | 5.17 | 5.31 | 5.12 | 17.92M |
| August 13, 2026 | 5.24 | 5.31 | 5.31 | 5.63 | 5.2 | 26.73M |
| August 12, 2026 | 5.25 | 5.26 | 5.26 | 5.3 | 5.21 | 9.34M |
| August 11, 2026 | 5.33 | 5.25 | 5.25 | 5.33 | 5.22 | 8.16M |
AD
