China Publishing & Media Holdings Co., Ltd. (601949.SS) SHH

5.15

-0.12(-2.28%)

Updated at June 03 11:29AM

Currency In CNY

601949.SS Historical Return

If you invested ¥1000 in China Publishing & Media Holdings Co., Ltd. (601949.SS) since IPO date, it would be worth ¥1,250 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥869.93, while ¥1000 invested 1 year ago would be worth ¥808.48. This corresponds to total returns of 25%, -13.01%, -19.15%, respectively, with annualized returns of 2.57%, -2.75%, -19.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601949.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.35	5.27	5.27	5.37	5.24	12.03M
June 01, 2026	5.15	5.35	5.35	5.38	5.14	15.02M
May 29, 2026	5.09	5.13	5.13	5.18	5.05	13.45M
May 28, 2026	5.13	5.09	5.09	5.16	5.01	9.24M
May 27, 2026	5.15	5.13	5.13	5.23	5.07	10.86M
May 26, 2026	5.2	5.15	5.15	5.21	5.06	13.15M
May 25, 2026	5.31	5.24	5.24	5.34	5.21	7.27M
May 22, 2026	5.32	5.28	5.28	5.35	5.25	7.39M
May 21, 2026	5.42	5.31	5.31	5.49	5.3	9.58M
May 20, 2026	5.57	5.41	5.41	5.59	5.37	14.08M
May 19, 2026	5.56	5.58	5.58	5.63	5.53	9.1M
May 18, 2026	5.63	5.55	5.55	5.69	5.53	10.07M
May 15, 2026	5.64	5.69	5.69	5.7	5.53	13.57M
May 14, 2026	5.8	5.63	5.63	5.82	5.62	12.22M
May 13, 2026	5.78	5.79	5.79	5.84	5.75	8.43M
May 12, 2026	5.87	5.81	5.81	5.92	5.8	11.93M
May 11, 2026	5.84	5.88	5.88	5.89	5.76	13M
May 08, 2026	5.86	5.86	5.86	5.92	5.84	10.55M
May 07, 2026	5.87	5.86	5.86	5.91	5.82	9.02M
May 06, 2026	5.9	5.87	5.87	5.95	5.86	9.87M
April 30, 2026	5.87	5.87	5.87	5.89	5.82	8.77M
April 29, 2026	5.79	5.87	5.87	5.93	5.79	10.72M
April 28, 2026	5.78	5.83	5.83	5.91	5.77	11.15M
April 27, 2026	6.21	5.82	5.82	6.24	5.74	33.4M
April 24, 2026	6.31	6.28	6.28	6.34	6.19	10.47M
April 23, 2026	6.26	6.35	6.35	6.42	6.24	10.95M
April 22, 2026	6.33	6.26	6.26	6.33	6.24	6.83M
April 21, 2026	6.38	6.33	6.33	6.4	6.31	6.2M
April 20, 2026	6.29	6.36	6.36	6.41	6.23	10.78M
April 17, 2026	6.29	6.28	6.28	6.31	6.23	8.36M
April 16, 2026	6.28	6.32	6.32	6.33	6.25	6.56M
April 15, 2026	6.36	6.29	6.29	6.4	6.29	6.47M
April 14, 2026	6.38	6.38	6.38	6.41	6.32	7.56M
April 13, 2026	6.34	6.33	6.33	6.39	6.28	7.17M
April 10, 2026	6.34	6.38	6.38	6.5	6.31	8.4M
April 09, 2026	6.4	6.31	6.31	6.43	6.3	8.59M
April 08, 2026	6.25	6.42	6.42	6.45	6.23	13.7M
April 07, 2026	6.08	6.15	6.15	6.16	6.02	7.79M
April 03, 2026	6.25	6.06	6.06	6.26	6.05	7.61M
April 02, 2026	6.32	6.24	6.24	6.34	6.22	7.3M
April 01, 2026	6.42	6.34	6.34	6.43	6.31	7.02M
March 31, 2026	6.35	6.34	6.34	6.47	6.32	8.57M
March 30, 2026	6.28	6.38	6.38	6.4	6.21	8.54M
March 27, 2026	6.18	6.33	6.33	6.33	6.15	7.38M
March 26, 2026	6.32	6.24	6.24	6.42	6.22	8.87M
March 25, 2026	6.21	6.35	6.35	6.4	6.18	11.39M
March 24, 2026	6.09	6.21	6.21	6.21	5.97	13.45M
March 23, 2026	6.35	5.99	5.99	6.35	5.92	18.93M
March 20, 2026	6.7	6.41	6.41	6.73	6.41	16.37M
March 19, 2026	6.56	6.75	6.75	6.82	6.53	23M
March 18, 2026	6.59	6.6	6.6	6.62	6.56	8.27M
March 17, 2026	6.7	6.59	6.59	6.74	6.58	10.78M
March 16, 2026	6.58	6.65	6.65	6.69	6.55	10.12M
March 13, 2026	6.69	6.58	6.58	6.76	6.57	12.06M
March 12, 2026	6.67	6.74	6.74	6.76	6.63	13.15M
March 11, 2026	6.57	6.68	6.68	6.71	6.55	15.76M
March 10, 2026	6.55	6.55	6.57	6.65	6.53	7.54M
March 09, 2026	6.41	6.51	6.51	6.53	6.37	16.49M
March 06, 2026	6.38	6.49	6.49	6.53	6.38	13.61M
March 05, 2026	6.5	6.41	6.41	6.53	6.38	16.1M