Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.430 | 3.470 | 3.350 | 3.350 | 3.350 | 9,584,200 |
| 2024-07-23 | 3.530 | 3.580 | 3.440 | 3.440 | 3.440 | 9,718,400 |
| 2024-07-22 | 3.430 | 3.530 | 3.370 | 3.520 | 3.520 | 13,764,466 |
| 2024-07-19 | 3.410 | 3.500 | 3.380 | 3.430 | 3.430 | 11,282,060 |
| 2024-07-18 | 3.360 | 3.460 | 3.250 | 3.410 | 3.410 | 15,703,485 |
| 2024-07-17 | 3.420 | 3.500 | 3.370 | 3.380 | 3.380 | 11,096,500 |
| 2024-07-16 | 3.480 | 3.500 | 3.410 | 3.440 | 3.440 | 9,162,300 |
| 2024-07-15 | 3.540 | 3.590 | 3.470 | 3.490 | 3.490 | 10,766,400 |
| 2024-07-12 | 3.590 | 3.700 | 3.530 | 3.540 | 3.540 | 15,302,700 |
| 2024-07-11 | 3.550 | 3.600 | 3.470 | 3.590 | 3.590 | 17,692,100 |
| 2024-07-10 | 3.450 | 3.540 | 3.410 | 3.450 | 3.450 | 15,513,270 |
| 2024-07-09 | 3.560 | 3.590 | 3.390 | 3.560 | 3.560 | 20,269,850 |
| 2024-07-08 | 3.750 | 3.760 | 3.540 | 3.550 | 3.550 | 16,760,800 |
| 2024-07-05 | 3.600 | 3.780 | 3.520 | 3.750 | 3.750 | 22,249,600 |
| 2024-07-04 | 3.730 | 3.760 | 3.580 | 3.590 | 3.590 | 14,321,970 |
| 2024-07-03 | 3.770 | 3.810 | 3.690 | 3.740 | 3.740 | 14,704,800 |
| 2024-07-02 | 3.700 | 3.860 | 3.670 | 3.770 | 3.770 | 28,633,000 |
| 2024-07-01 | 3.540 | 3.660 | 3.520 | 3.650 | 3.650 | 24,259,520 |
| 2024-06-28 | 3.650 | 3.920 | 3.540 | 3.550 | 3.550 | 38,246,970 |
| 2024-06-27 | 3.470 | 3.820 | 3.410 | 3.650 | 3.650 | 44,451,024 |
| 2024-06-26 | 3.330 | 3.820 | 3.330 | 3.660 | 3.660 | 53,010,279 |
| 2024-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,784,500 |
| 2024-06-24 | 4.290 | 4.300 | 4.060 | 4.110 | 4.110 | 19,539,190 |
| 2024-06-21 | 4.380 | 4.450 | 4.310 | 4.310 | 4.310 | 16,990,800 |
| 2024-06-20 | 4.650 | 4.670 | 4.470 | 4.470 | 4.470 | 21,863,920 |
| 2024-06-19 | 4.630 | 4.740 | 4.560 | 4.680 | 4.680 | 26,617,420 |
| 2024-06-18 | 4.600 | 4.690 | 4.540 | 4.650 | 4.650 | 25,574,570 |
| 2024-06-17 | 4.710 | 4.730 | 4.560 | 4.570 | 4.570 | 20,671,950 |
| 2024-06-14 | 4.680 | 4.790 | 4.580 | 4.730 | 4.730 | 29,518,570 |
| 2024-06-13 | 4.780 | 4.870 | 4.670 | 4.720 | 4.720 | 41,419,430 |
| 2024-06-12 | 4.320 | 4.700 | 4.280 | 4.700 | 4.700 | 31,264,066 |
| 2024-06-11 | 4.230 | 4.300 | 4.090 | 4.270 | 4.270 | 16,464,920 |
| 2024-06-07 | 4.060 | 4.250 | 4.060 | 4.240 | 4.240 | 23,109,718 |
| 2024-06-06 | 4.220 | 4.270 | 3.900 | 3.980 | 3.980 | 24,434,205 |
| 2024-06-05 | 4.350 | 4.350 | 4.210 | 4.230 | 4.230 | 16,701,910 |
| 2024-06-04 | 4.520 | 4.560 | 4.320 | 4.390 | 4.390 | 16,382,915 |
| 2024-06-03 | 4.620 | 4.640 | 4.450 | 4.510 | 4.510 | 18,714,710 |
| 2024-05-31 | 4.600 | 4.720 | 4.560 | 4.630 | 4.630 | 18,034,900 |
| 2024-05-30 | 4.600 | 4.710 | 4.530 | 4.610 | 4.610 | 16,710,810 |
| 2024-05-29 | 4.610 | 4.700 | 4.590 | 4.630 | 4.630 | 13,318,600 |
| 2024-05-28 | 4.690 | 4.730 | 4.610 | 4.630 | 4.630 | 15,221,000 |
| 2024-05-27 | 4.810 | 4.880 | 4.610 | 4.740 | 4.740 | 35,344,705 |
| 2024-05-24 | 4.790 | 5.100 | 4.740 | 4.890 | 4.890 | 46,545,740 |
| 2024-05-23 | 4.740 | 4.860 | 4.660 | 4.790 | 4.790 | 33,215,220 |
| 2024-05-22 | 4.830 | 4.890 | 4.730 | 4.770 | 4.770 | 25,257,200 |
| 2024-05-21 | 4.980 | 5.040 | 4.770 | 4.790 | 4.790 | 38,337,900 |
| 2024-05-20 | 5.130 | 5.150 | 4.970 | 4.980 | 4.980 | 32,994,220 |
| 2024-05-17 | 5.110 | 5.260 | 5.020 | 5.130 | 5.130 | 25,429,050 |
| 2024-05-16 | 4.990 | 5.270 | 4.960 | 5.110 | 5.110 | 35,961,224 |
| 2024-05-15 | 5.050 | 5.150 | 4.970 | 5.030 | 5.030 | 34,521,500 |
| 2024-05-14 | 5.350 | 5.400 | 4.910 | 5.100 | 5.100 | 58,101,107 |
| 2024-05-13 | 5.730 | 5.840 | 5.360 | 5.360 | 5.360 | 28,169,700 |
| 2024-05-10 | 6.260 | 6.330 | 5.650 | 5.960 | 5.960 | 73,026,850 |
| 2024-05-09 | 5.760 | 6.400 | 5.700 | 6.230 | 6.230 | 80,138,820 |
| 2024-05-08 | 5.530 | 6.050 | 5.530 | 5.820 | 5.820 | 69,621,350 |
| 2024-05-07 | 5.360 | 5.820 | 5.360 | 5.770 | 5.770 | 80,059,529 |
| 2024-05-06 | 5.600 | 5.640 | 5.220 | 5.290 | 5.290 | 71,216,027 |
| 2024-04-30 | 4.990 | 5.350 | 4.980 | 5.350 | 5.350 | 51,718,850 |
| 2024-04-29 | 4.600 | 4.860 | 4.600 | 4.860 | 4.860 | 42,361,256 |
| 2024-04-26 | 4.370 | 4.520 | 4.330 | 4.420 | 4.420 | 18,633,485 |
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.