Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.640 | 4.750 | 4.570 | 4.730 | 4.730 | 16,945,500 |
| 2024-01-22 | 5.050 | 5.100 | 4.550 | 4.660 | 4.660 | 20,205,311 |
| 2024-01-19 | 5.050 | 5.150 | 5.010 | 5.050 | 5.050 | 15,842,630 |
| 2024-01-18 | 5.090 | 5.160 | 4.910 | 5.060 | 5.060 | 19,135,300 |
| 2024-01-17 | 5.220 | 5.280 | 5.120 | 5.130 | 5.130 | 14,775,773 |
| 2024-01-16 | 5.300 | 5.320 | 5.160 | 5.270 | 5.270 | 17,373,470 |
| 2024-01-15 | 5.300 | 5.390 | 5.290 | 5.300 | 5.300 | 15,584,512 |
| 2024-01-12 | 5.450 | 5.520 | 5.320 | 5.330 | 5.330 | 18,055,400 |
| 2024-01-11 | 5.350 | 5.510 | 5.350 | 5.490 | 5.490 | 18,565,260 |
| 2024-01-10 | 5.560 | 5.560 | 5.320 | 5.400 | 5.400 | 21,447,631 |
| 2024-01-09 | 5.490 | 5.790 | 5.480 | 5.570 | 5.570 | 25,710,940 |
| 2024-01-08 | 5.510 | 5.590 | 5.470 | 5.490 | 5.490 | 16,267,470 |
| 2024-01-05 | 5.740 | 5.740 | 5.500 | 5.550 | 5.550 | 23,311,498 |
| 2024-01-04 | 5.800 | 5.860 | 5.640 | 5.730 | 5.730 | 24,003,998 |
| 2024-01-03 | 5.640 | 5.890 | 5.580 | 5.810 | 5.810 | 35,255,100 |
| 2024-01-02 | 5.740 | 5.920 | 5.650 | 5.670 | 5.670 | 29,971,270 |
| 2023-12-29 | 5.440 | 5.750 | 5.430 | 5.680 | 5.680 | 39,531,270 |
| 2023-12-28 | 5.450 | 5.520 | 5.280 | 5.440 | 5.440 | 30,124,160 |
| 2023-12-27 | 5.640 | 5.690 | 5.400 | 5.430 | 5.430 | 32,022,260 |
| 2023-12-26 | 5.930 | 5.980 | 5.540 | 5.570 | 5.570 | 39,226,812 |
| 2023-12-25 | 5.980 | 6.160 | 5.820 | 5.860 | 5.860 | 51,400,005 |
| 2023-12-22 | 6.900 | 6.960 | 6.180 | 6.180 | 6.180 | 57,412,160 |
| 2023-12-21 | 6.810 | 7.020 | 6.700 | 6.870 | 6.870 | 51,014,620 |
| 2023-12-20 | 7.150 | 7.360 | 6.710 | 6.880 | 6.880 | 79,884,288 |
| 2023-12-19 | 7.400 | 7.540 | 7.050 | 7.180 | 7.180 | 86,110,472 |
| 2023-12-18 | 7.380 | 7.440 | 7.040 | 7.370 | 7.370 | 86,344,209 |
| 2023-12-15 | 7.100 | 7.550 | 7.090 | 7.300 | 7.300 | 101,260,538 |
| 2023-12-14 | 6.950 | 7.550 | 6.920 | 7.200 | 7.200 | 92,471,508 |
| 2023-12-13 | 6.800 | 7.440 | 6.790 | 6.960 | 6.960 | 62,974,370 |
| 2023-12-12 | 6.860 | 6.980 | 6.790 | 6.860 | 6.860 | 32,590,230 |
| 2023-12-11 | 6.780 | 7.010 | 6.710 | 6.830 | 6.830 | 41,642,970 |
| 2023-12-08 | 6.850 | 6.990 | 6.750 | 6.820 | 6.820 | 45,577,412 |
| 2023-12-07 | 6.960 | 7.180 | 6.960 | 7.040 | 7.040 | 62,335,270 |
| 2023-12-06 | 6.540 | 7.100 | 6.450 | 6.960 | 6.960 | 72,842,502 |
| 2023-12-05 | 6.770 | 6.830 | 6.560 | 6.570 | 6.570 | 50,211,718 |
| 2023-12-04 | 6.520 | 7.000 | 6.510 | 6.740 | 6.740 | 69,911,197 |
| 2023-12-01 | 6.190 | 6.740 | 6.190 | 6.640 | 6.640 | 98,553,091 |
| 2023-11-30 | 6.330 | 6.420 | 6.120 | 6.200 | 6.200 | 93,050,409 |
| 2023-11-29 | 6.690 | 7.010 | 6.690 | 6.690 | 6.690 | 97,418,755 |
| 2023-11-28 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 8,130,600 |
| 2023-11-27 | 6.800 | 8.260 | 6.780 | 8.260 | 8.260 | 127,296,404 |
| 2023-11-24 | 8.160 | 8.500 | 7.510 | 7.510 | 7.510 | 106,626,403 |
| 2023-11-23 | 8.350 | 8.350 | 7.820 | 8.340 | 8.340 | 176,478,121 |
| 2023-11-22 | 6.910 | 7.590 | 6.910 | 7.590 | 7.590 | 24,247,100 |
| 2023-11-21 | 6.850 | 7.120 | 6.750 | 6.900 | 6.900 | 66,201,800 |
| 2023-11-20 | 6.690 | 6.920 | 6.610 | 6.790 | 6.790 | 41,461,150 |
| 2023-11-17 | 6.760 | 6.830 | 6.620 | 6.690 | 6.690 | 46,704,485 |
| 2023-11-16 | 6.540 | 6.750 | 6.430 | 6.630 | 6.630 | 43,792,114 |
| 2023-11-15 | 6.780 | 6.790 | 6.540 | 6.560 | 6.560 | 40,568,699 |
| 2023-11-14 | 6.790 | 7.030 | 6.690 | 6.770 | 6.770 | 59,176,315 |
| 2023-11-13 | 7.400 | 7.620 | 6.980 | 7.050 | 7.050 | 62,625,050 |
| 2023-11-10 | 7.550 | 7.650 | 7.110 | 7.220 | 7.220 | 69,900,288 |
| 2023-11-09 | 7.210 | 7.970 | 7.170 | 7.600 | 7.600 | 118,670,117 |
| 2023-11-08 | 7.120 | 7.590 | 6.780 | 7.580 | 7.580 | 142,228,590 |
| 2023-11-07 | 6.420 | 6.900 | 6.420 | 6.900 | 6.900 | 48,341,070 |
| 2023-11-06 | 5.870 | 6.400 | 5.870 | 6.270 | 6.270 | 48,035,645 |
| 2023-11-03 | 5.860 | 5.980 | 5.600 | 5.840 | 5.840 | 48,241,090 |
| 2023-11-02 | 5.530 | 5.820 | 5.500 | 5.820 | 5.820 | 30,390,945 |
| 2023-11-01 | 5.400 | 5.610 | 5.400 | 5.520 | 5.520 | 13,900,200 |
| 2023-10-31 | 5.500 | 5.590 | 5.370 | 5.440 | 5.440 | 14,343,180 |
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.