Simei Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.320	5.600	5.320	5.570	5.570	16,888,860
2023-10-27	5.300	5.370	5.210	5.350	5.350	7,252,205
2023-10-26	5.330	5.410	5.260	5.320	5.320	9,458,205
2023-10-25	5.350	5.400	5.310	5.360	5.360	7,824,962
2023-10-24	5.200	5.410	5.190	5.320	5.320	13,357,322
2023-10-23	5.260	5.320	5.120	5.140	5.140	7,983,970
2023-10-20	5.420	5.420	5.250	5.280	5.280	7,269,000
2023-10-19	5.390	5.480	5.360	5.370	5.370	6,165,110
2023-10-18	5.480	5.480	5.340	5.370	5.370	5,708,150
2023-10-17	5.510	5.530	5.440	5.470	5.470	5,663,870
2023-10-16	5.570	5.580	5.450	5.480	5.480	7,377,050
2023-10-13	5.550	5.670	5.450	5.580	5.580	12,530,300
2023-10-12	5.720	5.720	5.540	5.570	5.570	8,769,900
2023-10-11	5.590	5.790	5.510	5.670	5.670	9,445,400
2023-10-10	5.570	5.650	5.530	5.580	5.580	7,782,100
2023-10-09	5.660	5.660	5.490	5.510	5.510	8,880,400
2023-09-28	5.610	5.700	5.580	5.660	5.660	7,327,290
2023-09-27	5.560	5.620	5.520	5.560	5.560	5,732,700
2023-09-26	5.520	5.600	5.490	5.570	5.570	7,703,900
2023-09-25	5.630	5.700	5.500	5.530	5.530	10,405,800
2023-09-22	5.410	5.670	5.380	5.670	5.670	13,136,905
2023-09-21	5.500	5.510	5.380	5.380	5.380	7,491,700
2023-09-20	5.530	5.590	5.460	5.470	5.470	6,701,400
2023-09-19	5.600	5.650	5.510	5.540	5.540	6,017,400
2023-09-18	5.500	5.650	5.450	5.620	5.620	8,945,465
2023-09-15	5.510	5.580	5.480	5.500	5.500	6,545,200
2023-09-14	5.560	5.580	5.450	5.500	5.500	8,155,700
2023-09-13	5.620	5.630	5.500	5.560	5.560	7,735,200
2023-09-12	5.700	5.740	5.630	5.640	5.640	9,645,760
2023-09-11	5.640	5.770	5.640	5.740	5.740	9,652,080
2023-09-08	5.700	5.740	5.600	5.640	5.640	8,635,360
2023-09-07	5.810	5.840	5.680	5.690	5.690	10,511,450
2023-09-06	5.870	5.870	5.770	5.780	5.780	12,334,688
2023-09-05	6.020	6.030	5.860	5.870	5.870	11,696,960
2023-09-04	6.040	6.060	5.970	6.020	6.020	8,809,240
2023-09-01	6.050	6.160	5.960	5.980	5.980	14,176,800
2023-08-31	6.300	6.300	6.070	6.080	6.080	19,242,133
2023-08-30	6.210	6.490	6.120	6.380	6.380	22,781,400
2023-08-29	5.920	6.220	5.900	6.200	6.200	17,861,520
2023-08-28	6.060	6.150	5.910	5.920	5.920	11,159,115
2023-08-25	6.070	6.070	5.800	5.820	5.820	12,268,330
2023-08-24	5.990	6.180	5.940	6.080	6.080	13,956,006
2023-08-23	5.970	6.080	5.920	5.940	5.940	11,202,070
2023-08-22	5.890	6.000	5.810	6.000	6.000	10,531,224
2023-08-21	5.800	6.010	5.780	5.830	5.830	12,803,600
2023-08-18	6.010	6.060	5.810	5.820	5.820	11,889,109
2023-08-17	5.910	6.060	5.880	6.020	6.020	7,839,474
2023-08-16	6.050	6.050	5.870	5.950	5.950	10,090,774
2023-08-15	6.240	6.250	6.000	6.040	6.040	11,264,443
2023-08-14	6.020	6.200	5.970	6.200	6.200	12,236,410
2023-08-11	6.180	6.260	6.020	6.030	6.030	11,079,482
2023-08-10	6.240	6.320	6.170	6.200	6.200	12,360,270
2023-08-09	6.460	6.510	6.220	6.240	6.240	17,890,270
2023-08-08	6.400	6.690	6.370	6.500	6.500	19,285,838
2023-08-07	6.350	6.460	6.320	6.430	6.430	13,875,670
2023-08-04	6.180	6.490	6.160	6.360	6.360	19,333,491
2023-08-03	6.240	6.240	6.140	6.170	6.170	12,433,470
2023-08-02	6.310	6.340	6.170	6.260	6.260	16,993,300
2023-08-01	6.590	6.610	6.300	6.320	6.320	24,802,000
2023-07-31	6.190	6.810	6.090	6.530	6.530	38,918,400

← NewerPage 13 of 21 · 1,212 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.