Breaking News

Dr Peng Telecom and Media Group Co Ltd (600804)

Shanghai

Add to/Remove from a Portfolio Add to Watchlist

4.04 -0.12 -2.88%

08:00:00 - Closed. Currency in CNY ( Disclaimer )

Volume: 59,651,512
Bid/Ask: 4.04 / 4.05
Day's Range: 3.96 - 4.26

Type: Equity

Market: China

ISIN: CNE000000FW9

Overview
Profile
Historical Data
Index Component

600804 Historical Data

Assess 600804 share price history. View the open price, closing price, historical highs, lows, changes and % change of the Dr Peng Telecom and Media stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 26, 2022	4.04	4.20	4.26	3.96	59.65M	-2.88%
May 25, 2022	4.16	4.19	4.25	4.15	77.05M	-4.81%
May 24, 2022	4.37	4.20	4.41	4.20	117.89M	4.05%
May 23, 2022	4.20	4.64	4.64	4.20	29.87M	-4.98%
May 20, 2022	4.42	4.42	4.42	4.42	1.54M	4.99%
May 19, 2022	4.21	4.21	4.21	4.21	2.76M	4.99%
May 18, 2022	4.01	4.01	4.01	3.96	16.32M	4.97%
May 17, 2022	3.82	3.80	3.82	3.73	16.62M	4.95%
May 16, 2022	3.64	3.57	3.64	3.47	26.43M	4.90%
May 13, 2022	3.47	3.24	3.47	3.23	76.30M	5.15%
May 12, 2022	3.30	3.30	3.45	3.30	132.60M	-4.90%
May 11, 2022	3.47	3.47	3.47	3.47	4.84M	-4.93%
May 10, 2022	3.65	3.65	3.65	3.65	1.24M	-4.95%
May 09, 2022	3.84	3.84	3.84	3.84	1.23M	-4.95%
May 06, 2022	4.04	4.04	4.04	4.04	947.60K	-4.94%
May 05, 2022	4.25	4.25	4.25	4.25	909.90K	-4.92%
Apr 29, 2022	4.47	4.47	4.47	4.47	1.55M	-5.10%
Apr 27, 2022	4.71	4.57	4.81	4.42	47.50M	3.29%
Apr 26, 2022	4.56	4.88	4.88	4.55	37.37M	-5.20%

Highest: 4.88

Lowest: 3.23

Difference: 1.65

Average: 4.03

Change %: -16.01

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

600804 Comments

Write your thoughts about Dr Peng Telecom and Media Group Co Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,564.92	+42.17	+0.56%
DAX	14,231.29	+223.36	+1.59%
Euro Stoxx 50	3,740.31	+92.75	+2.54%
US 30	32,622.0	-15.2	-0.05%
US 500	4,058.7	+0.9	+0.02%
Nikkei 225	26,604.84	-72.96	-0.27%
GBP Index	74.08	+0.37	+0.50%

Brent Oil	114.46	+3.34	+3.01%
Crude Oil WTI	114.14	+0.05	+0.04%
Gold	1,850.88	+3.28	+0.18%
Silver	22.007	+0.042	+0.19%
Copper	4.2702	-0.0030	-0.07%
London Cocoa	1,722.00	+17.00	+1.00%
London Wheat	322.20	-9.00	-2.72%

GBP/USD	1.2619	+0.0024	+0.19%
EUR/USD	1.0733	+0.0009	+0.08%
USD/JPY	127.04	-0.10	-0.07%
EUR/GBP	0.8506	-0.0006	-0.07%
USD/CAD	1.2773	0.0001	0.00%
GBP/JPY	160.30	+0.18	+0.11%
AUD/USD	0.7100	+0.0003	+0.04%

Lloyds Banking	45.34	+1.04	+2.36%
Vodafone Group PLC	131.42	+1.20	+0.92%
Barclays	167.68	+3.80	+2.32%
BT Group	185.55	-4.35	-2.29%
HSBC	525.30	+4.00	+0.77%
BHP Billiton Ltd	2,421.00	-14.50	-0.59%
Exxon Mobil	96.64	+0.34	+0.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	600804	4.04	-0.12	-2.88%

Market Movers

Name	Last	Chg. %	Vol.
BP	435.25	+1.73%	33.48M
Glencore	519.20	-0.31%	26.10M
HSBC	525.30	+0.77%	20.17M
Shell	2,404.0	+1.07%	11.79M
GSK plc	1,753.80	-1.19%	6.23M
Rio Tinto PLC	5,631.0	-0.27%	1.78M
AstraZeneca	10,546.0	-0.51%	1.43M

Name	Last	Chg. %	Vol.
Octopus Renewables	11,080.00	+1000.00%	430.37K
Saipem	5.62	+418.61%	1.11M
7Digital Group	0.2500	+31.58%	62.56M
Poolbeg Pharma	7.90	+25.00%	11.84M
Seed Innovations	6.00	+20.00%	4.33M
Pembridge Resources	5.00	+17.65%	280.56K
Morses Club	6.75	+17.12%	1.37M

Name	Last	Chg. %	Vol.
Dassault Aviation	156.70	-83.03%	145.90K
Dassault Systemes	38.45	-81.63%	232.87K
Tilray	4.64	-74.38%	0
Fuchs Petrolub AG	23.85	-29.85%	0.13K
Borders&Southern	4.270	-18.67%	4.29M
IntegraFin	284.20	-18.66%	2.71M
URU Metals	416.00	-16.27%	1.45K