Shanghai - Delayed Quote
CNY
Time Publishing and Media Co., Ltd. (600551.SS)
7.00
-0.49
(-6.54%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.26
7.30
6.97
7.00
7.00
17,548,694
Oct 29, 2026
7.69
7.69
7.46
7.49
7.49
10,290,875
Oct 28, 2026
7.59
7.75
7.56
7.70
7.70
8,784,500
Oct 27, 2026
7.73
7.84
7.59
7.59
7.59
10,748,700
Oct 26, 2026
7.52
7.88
7.40
7.82
7.82
16,310,344
Oct 23, 2026
7.32
7.63
7.15
7.60
7.60
20,821,123
Oct 22, 2026
7.91
7.91
7.44
7.47
7.47
16,499,920
Oct 21, 2026
7.87
8.21
7.84
7.95
7.95
13,567,877
Oct 20, 2026
7.85
8.05
7.80
7.94
7.94
14,353,049
Oct 19, 2026
8.08
8.17
7.81
7.95
7.95
20,088,013
Oct 16, 2026
8.29
8.50
8.03
8.08
8.08
32,836,792
Oct 15, 2026
7.97
8.29
7.97
8.07
8.07
22,923,901
Oct 14, 2026
8.05
8.19
7.96
8.17
8.17
20,987,390
Oct 13, 2026
8.09
8.22
7.93
8.14
8.14
21,820,464
Oct 12, 2026
8.09
8.26
8.08
8.17
8.17
28,895,759
Oct 9, 2026
7.95
8.26
7.80
8.23
8.23
25,686,341
Oct 8, 2026
7.97
8.07
7.86
7.95
7.95
12,565,554
Sep 30, 2026
7.92
8.15
7.88
7.98
7.98
22,587,124
Sep 29, 2026
7.58
7.93
7.58
7.87
7.87
22,461,027
Sep 28, 2026
7.81
7.87
7.53
7.60
7.60
21,036,084
Sep 24, 2026
7.70
8.08
7.66
7.77
7.77
29,258,620
Sep 23, 2026
7.82
7.85
7.55
7.75
7.75
30,858,452
Sep 22, 2026
7.64
7.94
7.61
7.90
7.90
33,195,980
Sep 21, 2026
7.63
7.78
7.49
7.66
7.66
19,316,691
Sep 18, 2026
7.52
7.66
7.46
7.52
7.52
19,139,702
Sep 17, 2026
7.45
7.62
7.42
7.56
7.56
22,570,200
Sep 16, 2026
7.30
7.48
7.28
7.45
7.45
15,364,381
Sep 15, 2026
7.55
7.58
7.34
7.34
7.34
19,744,220
Sep 14, 2026
7.38
7.63
7.36
7.55
7.55
18,912,970
Sep 11, 2026
7.39
7.52
7.23
7.49
7.49
32,841,861
Sep 10, 2026
7.70
7.97
7.54
7.56
7.56
39,686,512
Sep 9, 2026
8.15
8.23
7.53
7.74
7.74
52,518,268
Sep 8, 2026
8.20
8.40
8.06
8.25
8.25
57,687,597
Sep 7, 2026
8.04
8.40
7.94
8.15
8.15
62,850,034
Sep 4, 2026
7.79
8.50
7.79
8.05
8.05
71,241,651
Sep 3, 2026
8.49
8.88
7.88
7.96
7.96
87,762,314
Sep 2, 2026
9.00
9.50
8.33
8.62
8.62
102,234,954
Sep 1, 2026
8.73
9.08
8.66
9.08
9.08
108,508,897
Aug 31, 2026
7.15
8.25
7.12
8.25
8.25
44,240,945
Aug 28, 2026
7.17
7.50
7.17
7.50
7.50
18,513,648
Aug 27, 2026
6.90
6.92
6.76
6.82
6.82
4,904,038
Aug 26, 2026
6.89
6.95
6.87
6.93
6.93
3,488,100
Aug 25, 2026
6.84
6.93
6.80
6.90
6.90
3,587,988
Aug 24, 2026
6.85
6.87
6.80
6.83
6.83
2,584,107
Aug 21, 2026
6.94
6.95
6.77
6.86
6.86
5,161,527
Aug 20, 2026
6.88
7.00
6.86
6.98
6.98
3,882,701
Aug 19, 2026
6.94
6.98
6.86
6.87
6.87
2,984,981
Aug 18, 2026
6.97
6.98
6.90
6.97
6.97
2,334,037
Aug 17, 2026
6.92
6.98
6.83
6.95
6.95
3,824,527
Aug 14, 2026
6.92
6.96
6.85
6.90
6.90
3,923,410
Aug 13, 2026
6.95
7.08
6.92
6.94
6.94
5,086,200
Aug 12, 2026
6.92
6.98
6.89
6.95
6.95
3,720,488
Aug 11, 2026
6.93
6.98
6.89
6.91
6.91
3,524,947
Aug 10, 2026
6.83
6.99
6.82
6.96
6.96
5,514,327
Aug 7, 2026
6.97
6.97
6.80
6.86
6.86
5,122,363
Aug 6, 2026
7.03
7.04
6.90
6.97
6.97
3,695,900
Aug 5, 2026
7.02
7.10
6.93
7.02
7.02
4,309,900
Aug 4, 2026
7.10
7.13
6.98
7.03
7.03
4,878,960
Aug 3, 2026
6.99
7.10
6.87
7.10
7.10
4,800,344
Jul 31, 2026
6.91
7.04
6.86
7.00
7.00
5,703,352
Jul 30, 2026
6.79
7.01
6.77
6.90
6.90
7,309,320
Jul 29, 2026
6.71
6.86
6.71
6.80
6.80
5,144,651
Jul 28, 2026
6.68
6.79
6.68
6.73
6.73
2,780,727
Jul 27, 2026
6.73
6.79
6.66
6.71
6.71
3,247,520
Jul 24, 2026
6.76
6.83
6.67
6.69
6.69
2,420,585
Jul 23, 2026
6.68
6.82
6.67
6.79
6.79
3,841,941
Jul 22, 2026
6.74
6.77
6.55
6.73
6.73
4,664,460
Jul 21, 2026
6.82
6.92
6.69
6.71
6.71
5,702,960
Jul 20, 2026
6.75
6.89
6.70
6.80
6.80
4,590,510
Jul 17, 2026
6.86
6.98
6.74
6.75
6.75
4,437,100
Jul 16, 2026
6.80
6.92
6.75
6.87
6.87
4,591,920
Jul 15, 2026
6.66
6.83
6.63
6.83
6.83
4,660,420
Jul 14, 2026
6.59
6.69
6.48
6.69
6.69
4,039,600
Jul 13, 2026
6.57
6.68
6.51
6.62
6.62
4,335,800
Jul 10, 2026
6.56
6.68
6.47
6.60
6.60
4,898,800
Jul 9, 2026
6.71
6.71
6.55
6.58
6.58
3,360,840
Jul 8, 2026
6.72
6.78
6.62
6.70
6.70
2,628,100
Jul 7, 2026
6.86
6.86
6.66
6.73
6.73
3,010,820
Jul 6, 2026
6.78
6.88
6.73
6.84
6.84
3,358,220
Jul 3, 2026
6.64
6.88
6.64
6.78
6.78
5,028,583
Jul 2, 2026
6.69
6.80
6.64
6.70
6.70
5,433,704
Jul 1, 2026
6.62
6.81
6.56
6.72
6.72
5,275,434
Jun 30, 2026
6.78
6.79
6.57
6.65
6.65
3,543,735
Jun 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
6.90
6.90
6.52
6.78
6.78
4,424,995
Jun 26, 2026
6.95
7.10
6.79
7.04
6.84
6,696,855
Jun 25, 2026
6.93
6.98
6.77
6.98
6.78
3,550,120
Jun 24, 2026
7.06
7.09
6.87
6.95
6.75
2,950,434
Jun 23, 2026
6.96
7.17
6.96
7.06
6.86
3,106,072
Jun 22, 2026
7.01
7.11
6.82
7.06
6.86
4,592,514
Jun 18, 2026
7.19
7.22
7.03
7.04
6.84
3,416,620
Jun 17, 2026
7.35
7.38
7.15
7.20
7.00
3,481,220
Jun 16, 2026
7.36
7.43
7.28
7.37
7.16
2,872,080
Jun 15, 2026
7.41
7.47
7.35
7.40
7.19
2,785,442
Jun 12, 2026
7.30
7.44
7.21
7.42
7.21
4,797,560
Jun 11, 2026
7.34
7.44
7.18
7.31
7.10
4,656,600
Jun 10, 2026
7.27
7.38
7.21
7.38
7.17
3,820,900
Jun 9, 2026
7.23
7.35
7.16
7.30
7.09
3,184,700
Jun 8, 2026
7.18
7.28
7.10
7.23
7.02
3,277,840
Jun 5, 2026
7.23
7.44
7.19
7.27
7.06
2,708,920
Jun 4, 2026
7.22
7.30
7.09
7.24
7.03
3,046,422
Jun 3, 2026
7.40
7.43
7.23
7.31
7.10
3,307,901
Jun 2, 2026
7.53
7.65
7.33
7.38
7.17
4,784,680
Jun 1, 2026
7.26
7.62
7.23
7.54
7.33
5,980,641
May 29, 2026
7.24
7.38
7.19
7.28
7.07
3,658,540
May 28, 2026
7.26
7.34
7.17
7.23
7.02
3,963,120
May 27, 2026
7.46
7.53
7.14
7.30
7.09
6,906,781
May 26, 2026
7.45
7.53
7.32
7.49
7.28
4,619,737
May 25, 2026
7.53
7.65
7.44
7.50
7.29
4,793,438
May 22, 2026
7.68
7.69
7.37
7.55
7.34
10,699,702
May 21, 2026
8.37
8.39
7.54
7.86
7.64
23,521,668
May 20, 2026
8.36
8.41
8.22
8.36
8.12
11,107,373
May 19, 2026
8.34
8.43
8.17
8.35
8.11
15,578,564
May 18, 2026
8.28
8.47
8.05
8.34
8.10
14,361,410
May 15, 2026
8.31
8.44
8.25
8.28
8.04
7,167,750
May 14, 2026
8.20
8.48
8.12
8.36
8.12
18,660,484
May 13, 2026
7.91
8.25
7.89
8.22
7.99
13,146,364
May 12, 2026
8.01
8.01
7.90
7.91
7.69
3,336,620
May 11, 2026
8.02
8.05
7.94
8.01
7.78
4,369,239
May 8, 2026
8.12
8.13
7.99
8.00
7.77
5,172,240
May 7, 2026
8.14
8.14
8.08
8.10
7.87
3,199,800
May 6, 2026
8.10
8.19
8.08
8.11
7.88
6,940,757
Apr 30, 2026
8.14
8.17
7.97
8.12
7.89
4,767,280
Apr 29, 2026
8.20
8.28
8.16
8.17
7.94
3,648,839
Apr 28, 2026
8.15
8.21
8.11
8.17
7.94
2,347,809
Apr 27, 2026
8.18
8.22
8.10
8.17
7.94
3,746,560
Apr 24, 2026
8.16
8.27
8.08
8.18
7.95
4,612,687
Apr 23, 2026
8.25
8.30
8.17
8.20
7.97
4,534,695
Apr 22, 2026
8.17
8.26
8.17
8.19
7.96
2,865,120
Apr 21, 2026
8.29
8.30
8.20
8.20
7.97
2,592,481
Apr 20, 2026
8.15
8.32
8.15
8.27
8.04
4,188,096
Apr 17, 2026
8.14
8.25
8.10
8.22
7.99
3,325,039
Apr 16, 2026
8.00
8.21
8.00
8.20
7.97
7,374,273
Apr 15, 2026
8.00
8.03
7.93
8.01
7.78
2,694,161
Apr 14, 2026
7.97
8.01
7.89
7.96
7.73
2,946,821
Apr 13, 2026
8.00
8.06
7.90
7.96
7.73
5,303,036
Apr 10, 2026
8.06
8.27
7.99
8.15
7.92
6,686,117
Apr 9, 2026
8.10
8.10
7.99
8.01
7.78
2,959,045
Apr 8, 2026
7.97
8.12
7.94
8.11
7.88
5,088,475
Apr 7, 2026
7.79
7.90
7.79
7.85
7.63
2,369,971
Apr 3, 2026
7.98
7.99
7.77
7.79
7.57
2,861,899
Apr 2, 2026
8.05
8.05
7.93
7.98
7.75
2,664,720
Apr 1, 2026
8.00
8.08
7.97
8.04
7.81
3,151,700
Mar 31, 2026
7.96
8.09
7.94
7.95
7.72
3,242,721
Mar 30, 2026
7.80
7.97
7.78
7.95
7.72
3,597,800
Mar 27, 2026
7.84
7.93
7.82
7.91
7.69
3,943,861
Mar 26, 2026
7.97
8.02
7.85
7.90
7.68
3,641,260
Mar 25, 2026
7.87
8.01
7.84
7.99
7.76
4,107,029
Mar 24, 2026
7.83
7.86
7.67
7.86
7.64
3,961,281
Mar 23, 2026
8.07
8.07
7.63
7.75
7.53
9,450,613
Mar 20, 2026
8.39
8.42
8.14
8.14
7.91
6,396,441
Mar 19, 2026
8.35
8.41
8.32
8.41
8.17
3,552,320
Mar 18, 2026
8.48
8.50
8.29
8.39
8.15
7,510,440
Mar 17, 2026
8.51
8.54
8.44
8.52
8.28
4,497,460
Mar 16, 2026
8.42
8.51
8.36
8.51
8.27
5,834,221
Mar 13, 2026
8.51
8.57
8.44
8.44
8.20
4,847,884
Mar 12, 2026
8.43
8.56
8.40
8.56
8.32
6,392,940
Mar 11, 2026
8.44
8.53
8.38
8.48
8.24
5,762,600
Mar 10, 2026
8.29
8.46
8.27
8.46
8.22
5,105,380
Mar 9, 2026
8.21
8.29
8.15
8.24
8.01
3,566,640
Mar 6, 2026
8.17
8.31
8.16
8.31
8.07
3,970,901
Mar 5, 2026
8.17
8.24
8.13
8.19
7.96
3,878,020
Mar 4, 2026
8.20
8.21
8.08
8.12
7.89
6,215,713
Mar 3, 2026
8.41
8.47
8.20
8.21
7.98
9,296,920
Mar 2, 2026
8.52
8.55
8.34
8.41
8.17
7,795,120
Feb 27, 2026
8.61
8.65
8.57
8.62
8.38
3,918,538
Feb 26, 2026
8.69
8.69
8.55
8.60
8.36
5,104,500
Feb 25, 2026
8.51
8.78
8.51
8.64
8.39
9,758,240
Feb 24, 2026
8.52
8.54
8.40
8.52
8.28
5,326,981
Feb 13, 2026
8.60
8.65
8.47
8.48
8.24
8,405,941
Feb 12, 2026
8.76
8.79
8.56
8.61
8.37
12,620,780
Feb 11, 2026
8.87
8.97
8.73
8.81
8.56
15,428,499
Feb 10, 2026
8.69
9.00
8.67
8.94
8.69
22,766,899
Feb 9, 2026
8.63
8.71
8.60
8.69
8.44
8,735,139
Feb 6, 2026
8.60
8.66
8.50
8.54
8.30
7,160,240
Feb 5, 2026
8.62
8.71
8.60
8.64
8.39
6,196,908
Feb 4, 2026
8.58
8.65
8.55
8.64
8.39
6,435,513
Feb 3, 2026
8.64
8.74
8.59
8.62
8.38
5,727,200
Feb 2, 2026
8.70
8.83
8.63
8.63
8.38
7,519,537
Jan 30, 2026
8.75
8.80
8.66
8.72
8.47
6,622,224
Jan 29, 2026
8.69
8.84
8.61
8.77
8.52
11,313,560
Jan 28, 2026
8.64
8.71
8.62
8.64
8.39
4,908,700
Jan 27, 2026
8.71
8.74
8.57
8.66
8.41
7,952,591
Jan 26, 2026
8.74
8.75
8.64
8.70
8.45
7,342,740
Jan 23, 2026
8.73
8.79
8.71
8.74
8.49
7,636,820
Jan 22, 2026
8.58
8.78
8.56
8.74
8.49
11,922,665
Jan 21, 2026
8.60
8.63
8.53
8.57
8.33
5,845,240
Jan 20, 2026
8.56
8.71
8.56
8.64
8.39
7,660,863
Jan 19, 2026
8.52
8.59
8.43
8.57
8.33
6,326,060
Jan 16, 2026
8.72
8.74
8.49
8.52
8.28
11,015,003
Jan 15, 2026
8.86
8.93
8.66
8.71
8.46
11,163,623
Jan 14, 2026
8.62
8.97
8.62
8.79
8.54
20,561,753
Jan 13, 2026
8.91
8.94
8.65
8.65
8.40
16,348,561
Jan 12, 2026
8.55
8.83
8.51
8.81
8.56
20,391,220
Jan 9, 2026
8.40
8.50
8.38
8.48
8.24
8,783,135
Jan 8, 2026
8.32
8.39
8.29
8.39
8.15
6,403,434
Jan 7, 2026
8.38
8.39
8.29
8.32
8.08
5,401,180
Jan 6, 2026
8.28
8.37
8.27
8.35
8.11
6,669,360
Jan 5, 2026
8.10
8.31
8.09
8.30
8.06
10,845,827
Dec 31, 2025
8.23
8.28
8.10
8.12
7.89
12,477,536
Dec 30, 2025
8.22
8.26
8.19
8.24
8.01
4,234,083
Dec 29, 2025
8.26
8.30
8.20
8.23
8.00
4,798,632
Dec 26, 2025
8.29
8.37
8.24
8.28
8.04
4,307,392
Dec 25, 2025
8.29
8.33
8.26
8.31
8.07
4,530,301
Dec 24, 2025
8.26
8.30
8.21
8.28
8.04
3,653,646
Dec 23, 2025
8.25
8.30
8.20
8.26
8.03
4,863,413
Dec 22, 2025
8.26
8.52
8.22
8.33
8.09
8,075,189
Dec 19, 2025
8.24
8.28
8.20
8.27
8.04
3,335,083
Dec 18, 2025
8.15
8.25
8.13
8.21
7.98
3,649,934
Dec 17, 2025
8.12
8.18
8.04
8.17
7.94
4,149,826
Dec 16, 2025
8.21
8.24
8.13
8.13
7.90
4,275,962
Dec 15, 2025
8.17
8.26
8.16
8.20
7.97
3,023,220
Dec 12, 2025
8.24
8.28
8.16
8.22
7.99
3,999,973
Dec 11, 2025
8.37
8.38
8.22
8.25
8.02
6,625,380
Dec 10, 2025
8.35
8.42
8.34
8.38
8.14
4,246,756
Dec 9, 2025
8.43
8.45
8.36
8.37
8.13
4,857,077
Dec 8, 2025
8.42
8.46
8.36
8.41
8.17
6,826,531
Dec 5, 2025
8.52
8.55
8.33
8.41
8.17
15,422,099
Dec 4, 2025
8.61
8.69
8.51
8.52
8.28
5,256,100
Dec 3, 2025
8.66
8.70
8.56
8.61
8.37
4,883,595
Dec 2, 2025
8.65
8.68
8.56
8.66
8.41
4,569,464
Dec 1, 2025
8.62
8.70
8.59
8.65
8.40
5,294,640
Nov 28, 2025
8.55
8.63
8.50
8.62
8.38
4,912,140
Nov 27, 2025
8.55
8.61
8.44
8.53
8.29
4,559,728
Nov 26, 2025
8.68
8.75
8.58
8.60
8.36
6,085,047
Nov 25, 2025
8.64
8.80
8.62
8.70
8.45
5,788,293
Nov 24, 2025
8.54
8.69
8.50
8.66
8.41
7,073,980
Nov 21, 2025
8.62
8.73
8.43
8.49
8.25
10,042,219
Nov 20, 2025
8.72
8.77
8.62
8.68
8.43
7,023,321
Nov 19, 2025
8.97
8.97
8.66
8.70
8.45
11,129,202
Nov 18, 2025
8.99
8.99
8.88
8.96
8.71
8,183,809
Nov 17, 2025
9.03
9.06
8.90
9.00
8.74
10,383,655
Nov 14, 2025
9.11
9.18
9.07
9.08
8.82
10,828,501
Nov 13, 2025
9.18
9.21
9.10
9.15
8.89
13,449,435
Nov 12, 2025
9.10
9.18
9.05
9.16
8.90
10,686,707
Nov 11, 2025
9.15
9.23
9.10
9.14
8.88
14,037,478
Nov 10, 2025
9.03
9.15
8.93
9.15
8.89
15,399,791
Nov 7, 2025
9.11
9.13
8.97
9.00
8.74
12,823,678
Nov 6, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
9.17
9.19
9.02
9.10
8.84
14,933,885
Nov 5, 2025
9.25
9.38
9.11
9.32
8.96
20,269,366
Nov 4, 2025
9.23
9.42
9.10
9.32
8.96
18,882,995
Nov 3, 2025
9.11
9.45
9.08
9.28
8.92
27,183,383
Oct 31, 2025
8.94
9.76
8.94
9.18
8.82
34,838,425
Oct 30, 2025
9.06
9.15
8.92
8.99
8.64
18,666,712
