China Publishing & Media Holdings Co., Ltd. (601949.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in China Publishing & Media Holdings Co., Ltd. (601949.SS) since IPO date, it would be worth ¥1,165.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥875.91, while ¥1000 invested 1 year ago would be worth ¥715.35. This corresponds to total returns of 16.5%, -12.41%, -28.46%, respectively, with annualized returns of 1.73%, -2.61%, -28.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.86 | 4.91 | 4.91 | 4.94 | 4.82 | 7.59M |
| July 03, 2026 | 4.84 | 4.86 | 4.86 | 4.89 | 4.8 | 7.56M |
| July 02, 2026 | 4.82 | 4.81 | 4.81 | 4.92 | 4.75 | 10.47M |
| July 01, 2026 | 4.64 | 4.81 | 4.81 | 4.86 | 4.62 | 12.46M |
| June 30, 2026 | 4.72 | 4.65 | 4.65 | 4.76 | 4.64 | 7.86M |
| June 29, 2026 | 4.66 | 4.73 | 4.73 | 4.76 | 4.56 | 9.44M |
| June 26, 2026 | 4.79 | 4.69 | 4.69 | 4.81 | 4.57 | 19.32M |
| June 25, 2026 | 4.9 | 4.8 | 4.8 | 4.95 | 4.79 | 10.74M |
| June 24, 2026 | 5.05 | 4.9 | 4.9 | 5.1 | 4.87 | 11.74M |
| June 23, 2026 | 5.1 | 5.07 | 5.07 | 5.2 | 5.05 | 11.35M |
| June 22, 2026 | 4.98 | 5.1 | 5.1 | 5.12 | 4.86 | 14.3M |
| June 18, 2026 | 5.03 | 4.99 | 4.99 | 5.12 | 4.95 | 7.54M |
| June 17, 2026 | 5.03 | 5.08 | 5.08 | 5.08 | 4.89 | 13.73M |
| June 16, 2026 | 5.08 | 5.04 | 5.04 | 5.1 | 4.95 | 12.94M |
| June 15, 2026 | 5.14 | 5.1 | 5.1 | 5.19 | 5.06 | 10.54M |
| June 12, 2026 | 5.11 | 5.13 | 5.13 | 5.17 | 4.9 | 19.99M |
| June 11, 2026 | 5.15 | 5.03 | 5.03 | 5.18 | 4.98 | 14.63M |
| June 10, 2026 | 5.06 | 5.15 | 5.15 | 5.16 | 5.04 | 9.26M |
| June 09, 2026 | 5.16 | 5.08 | 5.08 | 5.18 | 5.05 | 9.04M |
| June 08, 2026 | 5.18 | 5.14 | 5.14 | 5.28 | 5.03 | 11.11M |
| June 05, 2026 | 5.05 | 5.21 | 5.21 | 5.34 | 5.05 | 12.82M |
| June 04, 2026 | 5.15 | 5.06 | 5.06 | 5.16 | 5.02 | 7.23M |
| June 03, 2026 | 5.26 | 5.15 | 5.15 | 5.27 | 5.11 | 8.64M |
| 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 |