Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.270 | 4.470 | 4.220 | 4.360 | 4.360 | 21,711,030 |
| 2024-04-24 | 4.050 | 4.310 | 3.990 | 4.280 | 4.280 | 25,055,582 |
| 2024-04-23 | 3.910 | 4.100 | 3.900 | 4.050 | 4.050 | 14,416,349 |
| 2024-04-22 | 3.990 | 4.040 | 3.820 | 3.920 | 3.920 | 14,140,600 |
| 2024-04-19 | 4.060 | 4.130 | 3.990 | 4.020 | 4.020 | 14,696,750 |
| 2024-04-18 | 4.090 | 4.170 | 3.950 | 4.080 | 4.080 | 25,579,820 |
| 2024-04-17 | 3.750 | 4.080 | 3.750 | 4.070 | 4.070 | 31,592,993 |
| 2024-04-16 | 4.080 | 4.120 | 3.710 | 3.710 | 3.710 | 29,577,990 |
| 2024-04-15 | 4.340 | 4.410 | 4.040 | 4.120 | 4.120 | 29,469,370 |
| 2024-04-12 | 4.560 | 4.590 | 4.410 | 4.420 | 4.420 | 21,823,718 |
| 2024-04-11 | 4.400 | 4.670 | 4.380 | 4.590 | 4.590 | 26,415,750 |
| 2024-04-10 | 4.680 | 4.700 | 4.400 | 4.460 | 4.460 | 26,506,120 |
| 2024-04-09 | 4.600 | 4.730 | 4.600 | 4.700 | 4.700 | 14,897,249 |
| 2024-04-08 | 4.820 | 4.840 | 4.630 | 4.650 | 4.650 | 26,484,145 |
| 2024-04-03 | 5.250 | 5.250 | 4.860 | 4.870 | 4.870 | 40,071,170 |
| 2024-04-02 | 5.420 | 5.430 | 5.170 | 5.230 | 5.230 | 40,236,152 |
| 2024-04-01 | 5.420 | 5.500 | 5.310 | 5.480 | 5.480 | 37,948,871 |
| 2024-03-29 | 5.540 | 5.600 | 5.360 | 5.410 | 5.410 | 37,609,770 |
| 2024-03-28 | 5.780 | 5.850 | 5.310 | 5.750 | 5.750 | 96,816,211 |
| 2024-03-27 | 5.240 | 5.690 | 5.240 | 5.690 | 5.690 | 36,700,050 |
| 2024-03-26 | 5.290 | 5.400 | 5.100 | 5.170 | 5.170 | 39,411,021 |
| 2024-03-25 | 5.730 | 5.730 | 5.320 | 5.320 | 5.320 | 76,410,180 |
| 2024-03-22 | 5.450 | 6.050 | 5.420 | 5.910 | 5.910 | 95,258,613 |
| 2024-03-21 | 5.490 | 5.780 | 5.470 | 5.500 | 5.500 | 75,037,307 |
| 2024-03-20 | 5.200 | 5.380 | 5.140 | 5.360 | 5.360 | 54,686,672 |
| 2024-03-19 | 5.300 | 5.680 | 5.180 | 5.200 | 5.200 | 86,889,962 |
| 2024-03-18 | 4.760 | 5.230 | 4.740 | 5.230 | 5.230 | 40,229,550 |
| 2024-03-15 | 4.690 | 4.770 | 4.640 | 4.750 | 4.750 | 15,878,315 |
| 2024-03-14 | 4.860 | 4.860 | 4.610 | 4.730 | 4.730 | 29,788,848 |
| 2024-03-13 | 4.730 | 4.990 | 4.680 | 4.910 | 4.910 | 36,810,100 |
| 2024-03-12 | 4.650 | 4.780 | 4.650 | 4.720 | 4.720 | 19,807,310 |
| 2024-03-11 | 4.470 | 4.650 | 4.460 | 4.650 | 4.650 | 19,349,178 |
| 2024-03-08 | 4.490 | 4.540 | 4.400 | 4.500 | 4.500 | 15,064,790 |
| 2024-03-07 | 4.610 | 4.690 | 4.460 | 4.480 | 4.480 | 19,609,800 |
| 2024-03-06 | 4.610 | 4.730 | 4.530 | 4.580 | 4.580 | 21,162,878 |
| 2024-03-05 | 4.700 | 4.730 | 4.560 | 4.620 | 4.620 | 23,757,340 |
| 2024-03-04 | 4.670 | 4.740 | 4.480 | 4.740 | 4.740 | 28,372,890 |
| 2024-03-01 | 4.600 | 4.720 | 4.520 | 4.690 | 4.690 | 31,529,510 |
| 2024-02-29 | 4.230 | 4.650 | 4.230 | 4.600 | 4.600 | 37,004,270 |
| 2024-02-28 | 4.900 | 5.040 | 4.410 | 4.410 | 4.410 | 57,450,858 |
| 2024-02-27 | 4.790 | 4.930 | 4.620 | 4.900 | 4.900 | 46,025,300 |
| 2024-02-26 | 4.580 | 4.990 | 4.400 | 4.910 | 4.910 | 56,055,160 |
| 2024-02-23 | 4.510 | 4.620 | 4.360 | 4.580 | 4.580 | 45,929,643 |
| 2024-02-22 | 4.050 | 4.390 | 4.010 | 4.380 | 4.380 | 52,784,530 |
| 2024-02-21 | 3.840 | 4.230 | 3.820 | 4.050 | 4.050 | 45,941,410 |
| 2024-02-20 | 3.750 | 4.100 | 3.660 | 3.920 | 3.920 | 54,035,583 |
| 2024-02-19 | 3.460 | 3.750 | 3.460 | 3.750 | 3.750 | 30,521,156 |
| 2024-02-08 | 3.140 | 3.440 | 2.910 | 3.410 | 3.410 | 50,500,422 |
| 2024-02-07 | 3.480 | 3.480 | 3.130 | 3.130 | 3.130 | 36,041,805 |
| 2024-02-06 | 3.520 | 3.720 | 3.390 | 3.480 | 3.480 | 39,417,440 |
| 2024-02-05 | 4.080 | 4.100 | 3.770 | 3.770 | 3.770 | 14,139,400 |
| 2024-02-02 | 4.350 | 4.570 | 4.030 | 4.190 | 4.190 | 22,630,050 |
| 2024-02-01 | 4.500 | 4.520 | 4.210 | 4.350 | 4.350 | 20,929,100 |
| 2024-01-31 | 4.680 | 4.820 | 4.490 | 4.520 | 4.520 | 20,446,494 |
| 2024-01-30 | 4.890 | 4.910 | 4.730 | 4.750 | 4.750 | 12,626,400 |
| 2024-01-29 | 5.140 | 5.190 | 4.920 | 4.940 | 4.940 | 17,605,230 |
| 2024-01-26 | 5.130 | 5.310 | 5.080 | 5.190 | 5.190 | 19,941,050 |
| 2024-01-25 | 4.790 | 5.120 | 4.750 | 5.120 | 5.120 | 21,519,870 |
| 2024-01-24 | 4.750 | 4.810 | 4.600 | 4.800 | 4.800 | 15,906,750 |
| 2024-01-23 | 4.640 | 4.750 | 4.570 | 4.730 | 4.730 | 16,945,500 |
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.