Simei Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.160	6.230	6.120	6.190	6.190	10,597,450
2023-07-27	6.200	6.380	6.180	6.220	6.220	11,666,770
2023-07-26	6.550	6.550	6.220	6.250	6.250	16,559,450
2023-07-25	6.450	6.590	6.390	6.530	6.530	13,016,560
2023-07-24	6.330	6.470	6.310	6.400	6.400	9,954,540
2023-07-21	6.380	6.470	6.300	6.350	6.350	9,111,037
2023-07-20	6.450	6.520	6.360	6.380	6.380	11,851,333
2023-07-19	6.360	6.490	6.350	6.450	6.450	11,463,300
2023-07-18	6.490	6.530	6.350	6.380	6.380	11,800,100
2023-07-17	6.580	6.660	6.450	6.510	6.510	13,963,310
2023-07-14	6.540	6.710	6.420	6.590	6.590	21,272,100
2023-07-13	6.240	6.470	6.200	6.450	6.450	20,402,420
2023-07-12	6.450	6.520	6.270	6.300	6.300	13,407,060
2023-07-11	6.560	6.600	6.380	6.450	6.450	22,085,700
2023-07-10	6.500	6.680	6.440	6.600	6.600	20,856,100
2023-07-07	6.400	6.560	6.280	6.440	6.440	15,463,089
2023-07-06	6.400	6.580	6.320	6.410	6.410	17,445,640
2023-07-05	6.400	6.490	6.330	6.360	6.360	12,719,940
2023-07-04	6.460	6.540	6.340	6.450	6.450	16,092,610
2023-07-03	6.560	6.700	6.350	6.460	6.460	17,326,325
2023-06-30	6.620	6.690	6.540	6.560	6.560	14,495,900
2023-06-29	6.640	6.780	6.590	6.600	6.600	15,882,500
2023-06-28	6.770	6.770	6.440	6.650	6.650	22,268,200
2023-06-27	6.780	6.890	6.690	6.780	6.780	20,271,843
2023-06-26	7.320	7.410	6.660	6.780	6.780	35,212,039
2023-06-21	7.780	7.830	7.210	7.330	7.330	31,225,374
2023-06-20	7.710	8.080	7.600	7.830	7.830	22,471,250
2023-06-19	7.920	8.000	7.690	7.780	7.780	17,826,010
2023-06-16	7.840	8.050	7.640	7.910	7.910	24,691,232
2023-06-15	8.050	8.200	7.820	7.840	7.840	29,333,100
2023-06-14	8.050	8.310	7.900	8.030	8.030	30,418,630
2023-06-13	8.030	8.300	8.000	8.150	8.150	21,520,040
2023-06-12	8.320	8.420	8.030	8.050	8.050	21,363,890
2023-06-09	8.100	8.410	7.860	8.320	8.320	36,577,888
2023-06-08	8.390	8.400	8.000	8.130	8.130	40,309,298
2023-06-07	8.170	8.620	8.010	8.500	8.500	42,639,555
2023-06-06	8.350	8.590	8.080	8.130	8.130	38,654,327
2023-06-05	8.140	8.530	7.990	8.310	8.310	38,716,810
2023-06-02	7.710	8.420	7.710	8.200	8.200	61,705,187
2023-06-01	7.470	8.090	7.330	7.790	7.790	42,465,429
2023-05-31	7.480	7.830	7.480	7.500	7.500	38,817,811
2023-05-30	7.200	7.580	6.890	7.540	7.540	39,825,058
2023-05-29	7.280	7.650	7.060	7.360	7.360	35,289,280
2023-05-26	7.220	7.490	7.060	7.320	7.320	21,689,953
2023-05-25	7.370	7.510	7.110	7.230	7.230	25,231,530
2023-05-24	7.390	7.540	7.180	7.450	7.450	21,034,154
2023-05-23	7.840	7.840	7.360	7.390	7.390	28,282,260
2023-05-22	8.220	8.330	7.650	7.800	7.800	40,369,100
2023-05-19	8.450	8.970	8.160	8.200	8.200	33,044,903
2023-05-18	8.110	8.730	7.950	8.620	8.620	41,690,098
2023-05-17	8.050	8.210	7.770	8.130	8.130	44,531,134
2023-05-16	8.270	8.850	7.890	8.030	8.030	61,359,253
2023-05-15	8.680	9.120	8.100	8.360	8.360	67,791,322
2023-05-12	9.200	9.500	8.790	8.790	8.790	76,500,929
2023-05-11	10.630	10.630	9.040	9.770	9.770	98,974,103
2023-05-10	9.890	9.890	9.890	9.890	9.890	17,538,191
2023-05-09	9.590	10.050	8.860	8.990	8.990	54,570,852
2023-05-08	9.040	9.710	8.630	9.600	9.600	69,866,736
2023-05-05	9.330	9.520	8.810	9.300	9.300	45,332,750
2023-05-04	9.010	9.800	8.820	9.600	9.600	78,546,816

← NewerPage 14 of 21 · 1,217 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.