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 ¥1,434.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,149.81, while ¥1000 invested 1 year ago would be worth ¥874.26. This corresponds to total returns of 43.45%, 14.98%, -12.57%, respectively, with annualized returns of 4.04%, 2.84%, -12.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5.28 | 5.3 | 5.3 | 5.34 | 5.2 | 9.64M |
| August 07, 2026 | 5.37 | 5.28 | 5.28 | 5.39 | 5.18 | 14.27M |
| August 06, 2026 | 5.49 | 5.4 | 5.4 | 5.54 | 5.34 | 12.93M |
| August 05, 2026 | 5.55 | 5.51 | 5.51 | 5.63 | 5.47 | 16.74M |
| August 04, 2026 | 5.6 | 5.58 | 5.58 | 5.66 | 5.53 | 15.19M |
| August 03, 2026 | 5.38 | 5.58 | 5.58 | 5.59 | 5.37 | 15.59M |
| July 31, 2026 | 5.24 | 5.41 | 5.41 | 5.47 | 5.24 | 14.67M |
| July 30, 2026 | 5.24 | 5.36 | 5.36 | 5.4 | 5.23 | 18.48M |
| July 29, 2026 | 5.06 | 5.27 | 5.27 | 5.32 | 5.06 | 18.02M |
| July 28, 2026 | 5.01 | 5.07 | 5.07 | 5.08 | 4.98 | 5.61M |
| July 27, 2026 | 4.96 | 5.03 | 5.03 | 5.06 | 4.91 | 6.49M |
| July 24, 2026 | 5.08 | 4.95 | 4.95 | 5.08 | 4.93 | 6.71M |
| July 23, 2026 | 5.01 | 5.03 | 5.03 | 5.05 | 4.95 | 7.84M |
| July 22, 2026 | 5.11 | 5.08 | 5.08 | 5.11 | 4.98 | 11.36M |
| July 21, 2026 | 5.18 | 5.11 | 5.11 | 5.3 | 5.1 | 14.21M |
| July 20, 2026 | 5.06 | 5.19 | 5.19 | 5.23 | 5.06 | 16.42M |
| July 17, 2026 | 5.18 | 5.06 | 5.06 | 5.27 | 5.06 | 14.12M |
| July 16, 2026 | 5.08 | 5.18 | 5.18 | 5.21 | 4.99 | 14.43M |
| July 15, 2026 | 4.84 | 5.04 | 5.04 | 5.05 | 4.82 | 12.49M |
| July 14, 2026 | 4.8 | 4.86 | 4.86 | 4.9 | 4.78 | 9.7M |
| July 13, 2026 | 4.85 | 4.81 | 4.81 | 4.89 | 4.75 | 11.03M |
| July 10, 2026 | 4.72 | 4.82 | 4.82 | 4.89 | 4.68 | 11.95M |
| July 09, 2026 | 4.84 | 4.75 | 4.75 | 4.89 | 4.73 | 13.19M |
| July 08, 2026 | 4.79 | 4.84 | 4.84 | 4.88 | 4.72 | 6.92M |
| July 07, 2026 | 4.94 | 4.8 | 4.8 | 4.94 | 4.76 | 8.23M |
AD
