Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.140 | 5.360 | 5.120 | 5.210 | 5.210 | 24,223,500 |
| 2026-10-19 | 5.300 | 5.400 | 5.050 | 5.240 | 5.240 | 26,753,900 |
| 2026-10-16 | 5.530 | 5.600 | 5.230 | 5.310 | 5.310 | 33,092,900 |
| 2026-10-15 | 5.410 | 5.640 | 5.330 | 5.390 | 5.390 | 33,718,898 |
| 2026-10-14 | 5.470 | 5.690 | 5.400 | 5.520 | 5.520 | 42,647,320 |
| 2026-10-13 | 5.260 | 5.530 | 5.150 | 5.470 | 5.470 | 35,220,840 |
| 2026-10-12 | 5.170 | 5.440 | 5.120 | 5.340 | 5.340 | 34,097,039 |
| 2026-10-09 | 4.870 | 5.180 | 4.740 | 5.160 | 5.160 | 19,651,301 |
| 2026-10-08 | 4.990 | 5.010 | 4.840 | 4.900 | 4.900 | 13,201,600 |
| 2026-09-30 | 5.140 | 5.170 | 4.970 | 5.000 | 5.000 | 14,441,050 |
| 2026-09-29 | 4.970 | 5.180 | 4.820 | 5.130 | 5.130 | 19,072,600 |
| 2026-09-28 | 4.960 | 5.000 | 4.840 | 4.880 | 4.880 | 11,207,000 |
| 2026-09-24 | 4.960 | 5.050 | 4.900 | 4.960 | 4.960 | 11,110,705 |
| 2026-09-23 | 5.190 | 5.200 | 4.950 | 4.980 | 4.980 | 14,169,600 |
| 2026-09-22 | 5.120 | 5.230 | 5.050 | 5.180 | 5.180 | 16,268,200 |
| 2026-09-21 | 5.050 | 5.080 | 4.930 | 5.050 | 5.050 | 13,506,800 |
| 2026-09-18 | 5.070 | 5.090 | 4.940 | 4.990 | 4.990 | 14,352,770 |
| 2026-09-17 | 4.880 | 5.040 | 4.870 | 5.030 | 5.030 | 15,006,500 |
| 2026-09-16 | 4.810 | 4.940 | 4.760 | 4.890 | 4.890 | 13,453,500 |
| 2026-09-15 | 5.140 | 5.150 | 4.850 | 4.880 | 4.880 | 18,419,100 |
| 2026-09-14 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 14,969,300 |
| 2026-09-11 | 5.050 | 5.220 | 4.950 | 5.120 | 5.120 | 20,338,029 |
| 2026-09-10 | 5.190 | 5.230 | 5.110 | 5.120 | 5.120 | 14,288,299 |
| 2026-09-09 | 5.300 | 5.330 | 5.120 | 5.190 | 5.190 | 22,727,900 |
| 2026-09-08 | 5.230 | 5.580 | 5.220 | 5.380 | 5.380 | 34,004,301 |
| 2026-09-07 | 5.130 | 5.260 | 5.090 | 5.220 | 5.220 | 21,646,400 |
| 2026-09-04 | 4.990 | 5.360 | 4.950 | 5.120 | 5.120 | 28,533,879 |
| 2026-09-03 | 5.110 | 5.180 | 4.880 | 4.960 | 4.960 | 16,669,910 |
| 2026-09-02 | 5.170 | 5.200 | 5.000 | 5.080 | 5.080 | 20,520,551 |
| 2026-09-01 | 4.960 | 5.260 | 4.950 | 5.190 | 5.190 | 38,021,594 |
| 2026-08-31 | 4.700 | 5.030 | 4.690 | 4.990 | 4.990 | 24,606,711 |
| 2026-08-28 | 4.780 | 4.780 | 4.670 | 4.730 | 4.730 | 10,468,400 |
| 2026-08-27 | 4.800 | 4.800 | 4.680 | 4.730 | 4.730 | 11,141,870 |
| 2026-08-26 | 4.790 | 4.850 | 4.730 | 4.810 | 4.810 | 10,257,100 |
| 2026-08-25 | 4.610 | 4.860 | 4.610 | 4.840 | 4.840 | 14,508,740 |
| 2026-08-24 | 4.700 | 4.710 | 4.580 | 4.690 | 4.690 | 11,400,840 |
| 2026-08-21 | 4.670 | 4.720 | 4.600 | 4.690 | 4.690 | 10,361,000 |
| 2026-08-20 | 4.640 | 4.750 | 4.600 | 4.710 | 4.710 | 10,579,209 |
| 2026-08-19 | 4.720 | 4.770 | 4.600 | 4.600 | 4.600 | 10,996,350 |
| 2026-08-18 | 4.840 | 4.840 | 4.690 | 4.750 | 4.750 | 9,427,770 |
| 2026-08-17 | 4.770 | 4.820 | 4.680 | 4.800 | 4.800 | 11,373,160 |
| 2026-08-14 | 4.870 | 4.900 | 4.670 | 4.780 | 4.780 | 16,462,801 |
| 2026-08-13 | 4.920 | 5.030 | 4.820 | 4.850 | 4.850 | 16,875,801 |
| 2026-08-12 | 4.800 | 5.010 | 4.800 | 4.920 | 4.920 | 15,781,200 |
| 2026-08-11 | 4.830 | 4.880 | 4.760 | 4.850 | 4.850 | 11,020,400 |
| 2026-08-10 | 4.760 | 4.830 | 4.680 | 4.830 | 4.830 | 11,893,680 |
| 2026-08-07 | 4.870 | 4.870 | 4.600 | 4.750 | 4.750 | 17,246,340 |
| 2026-08-06 | 4.820 | 4.890 | 4.750 | 4.830 | 4.830 | 16,839,100 |
| 2026-08-05 | 4.820 | 4.900 | 4.790 | 4.820 | 4.820 | 18,507,570 |
| 2026-08-04 | 4.700 | 4.850 | 4.680 | 4.850 | 4.850 | 24,312,770 |
| 2026-08-03 | 4.700 | 4.730 | 4.530 | 4.670 | 4.670 | 25,623,971 |
| 2026-07-31 | 4.390 | 4.910 | 4.370 | 4.700 | 4.700 | 40,504,586 |
| 2026-07-30 | 4.350 | 4.800 | 4.320 | 4.460 | 4.460 | 27,300,887 |
| 2026-07-29 | 4.310 | 4.390 | 4.250 | 4.370 | 4.370 | 14,358,100 |
| 2026-07-28 | 4.190 | 4.350 | 4.160 | 4.270 | 4.270 | 12,563,800 |
| 2026-07-27 | 3.980 | 4.230 | 3.970 | 4.210 | 4.210 | 16,766,635 |
| 2026-07-24 | 4.100 | 4.120 | 3.980 | 4.010 | 4.010 | 11,109,034 |
| 2026-07-23 | 4.060 | 4.160 | 4.000 | 4.150 | 4.150 | 12,842,260 |
| 2026-07-22 | 4.160 | 4.180 | 4.040 | 4.060 | 4.060 | 13,112,150 |
| 2026-07-21 | 4.210 | 4.250 | 3.970 | 4.190 | 4.190 | 21,236,520 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0083 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.