Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.770 | 8.910 | 7.770 | 8.910 | 8.910 | 69,693,855 |
| 2023-04-27 | 8.500 | 8.950 | 8.030 | 8.100 | 8.100 | 81,124,132 |
| 2023-04-26 | 8.000 | 9.120 | 7.990 | 8.920 | 8.920 | 106,502,875 |
| 2023-04-25 | 8.730 | 8.900 | 7.950 | 8.290 | 8.290 | 116,139,769 |
| 2023-04-24 | 7.720 | 8.440 | 7.240 | 8.440 | 8.440 | 51,751,244 |
| 2023-04-21 | 7.650 | 8.000 | 7.310 | 7.670 | 7.670 | 69,972,017 |
| 2023-04-20 | 7.150 | 7.550 | 7.060 | 7.420 | 7.420 | 46,731,210 |
| 2023-04-19 | 6.710 | 7.500 | 6.680 | 7.170 | 7.170 | 62,074,930 |
| 2023-04-18 | 7.320 | 7.600 | 6.690 | 6.880 | 6.880 | 80,912,077 |
| 2023-04-17 | 7.530 | 8.000 | 7.230 | 7.430 | 7.430 | 67,859,919 |
| 2023-04-14 | 7.300 | 7.740 | 7.180 | 7.530 | 7.530 | 67,192,068 |
| 2023-04-13 | 7.400 | 7.960 | 7.200 | 7.310 | 7.310 | 79,871,758 |
| 2023-04-12 | 6.800 | 7.450 | 6.680 | 7.250 | 7.250 | 92,187,681 |
| 2023-04-11 | 6.120 | 6.910 | 6.080 | 6.780 | 6.780 | 109,606,644 |
| 2023-04-10 | 5.950 | 6.280 | 5.910 | 6.280 | 6.280 | 62,687,941 |
| 2023-04-07 | 5.600 | 5.720 | 5.460 | 5.710 | 5.710 | 11,331,460 |
| 2023-04-06 | 5.680 | 5.690 | 5.550 | 5.570 | 5.570 | 13,752,500 |
| 2023-04-04 | 5.780 | 5.840 | 5.690 | 5.740 | 5.740 | 12,534,830 |
| 2023-04-03 | 5.680 | 5.850 | 5.660 | 5.820 | 5.820 | 13,078,638 |
| 2023-03-31 | 5.480 | 5.730 | 5.460 | 5.720 | 5.720 | 12,433,340 |
| 2023-03-30 | 5.660 | 5.680 | 5.430 | 5.480 | 5.480 | 9,746,930 |
| 2023-03-29 | 5.690 | 5.740 | 5.530 | 5.660 | 5.660 | 11,280,660 |
| 2023-03-28 | 5.740 | 5.850 | 5.650 | 5.690 | 5.690 | 12,682,630 |
| 2023-03-27 | 5.750 | 5.870 | 5.630 | 5.790 | 5.790 | 19,985,306 |
| 2023-03-24 | 5.790 | 5.890 | 5.670 | 5.780 | 5.780 | 21,339,300 |
| 2023-03-23 | 5.990 | 5.990 | 5.680 | 5.710 | 5.710 | 24,040,530 |
| 2023-03-22 | 5.950 | 6.100 | 5.780 | 5.940 | 5.940 | 41,817,845 |
| 2023-03-21 | 5.560 | 5.700 | 5.530 | 5.690 | 5.690 | 14,032,010 |
| 2023-03-20 | 5.490 | 5.670 | 5.490 | 5.570 | 5.570 | 15,344,510 |
| 2023-03-17 | 5.330 | 5.540 | 5.330 | 5.510 | 5.510 | 10,637,400 |
| 2023-03-16 | 5.350 | 5.430 | 5.280 | 5.330 | 5.330 | 7,019,900 |
| 2023-03-15 | 5.470 | 5.470 | 5.370 | 5.400 | 5.400 | 6,590,000 |
| 2023-03-14 | 5.500 | 5.520 | 5.380 | 5.450 | 5.450 | 8,841,900 |
| 2023-03-13 | 5.450 | 5.510 | 5.380 | 5.500 | 5.500 | 7,574,600 |
| 2023-03-10 | 5.480 | 5.520 | 5.410 | 5.470 | 5.470 | 8,474,710 |
| 2023-03-09 | 5.490 | 5.560 | 5.450 | 5.540 | 5.540 | 9,746,028 |
| 2023-03-08 | 5.390 | 5.590 | 5.370 | 5.520 | 5.520 | 12,160,010 |
| 2023-03-07 | 5.470 | 5.510 | 5.370 | 5.370 | 5.370 | 9,936,000 |
| 2023-03-06 | 5.580 | 5.610 | 5.450 | 5.470 | 5.470 | 13,799,380 |
| 2023-03-03 | 5.580 | 5.630 | 5.450 | 5.570 | 5.570 | 22,912,325 |
| 2023-03-02 | 5.210 | 5.700 | 5.180 | 5.530 | 5.530 | 35,573,435 |
| 2023-03-01 | 5.060 | 5.190 | 5.040 | 5.190 | 5.190 | 8,155,760 |
| 2023-02-28 | 5.010 | 5.080 | 4.980 | 5.060 | 5.060 | 4,600,700 |
| 2023-02-27 | 5.110 | 5.120 | 4.990 | 5.020 | 5.020 | 7,120,080 |
| 2023-02-24 | 5.110 | 5.150 | 5.050 | 5.120 | 5.120 | 5,664,680 |
| 2023-02-23 | 5.220 | 5.220 | 5.090 | 5.110 | 5.110 | 8,232,900 |
| 2023-02-22 | 5.180 | 5.210 | 5.100 | 5.190 | 5.190 | 8,780,610 |
| 2023-02-21 | 5.260 | 5.310 | 5.170 | 5.210 | 5.210 | 9,573,800 |
| 2023-02-20 | 5.190 | 5.310 | 5.170 | 5.240 | 5.240 | 10,861,830 |
| 2023-02-17 | 5.260 | 5.320 | 5.170 | 5.190 | 5.190 | 9,581,450 |
| 2023-02-16 | 5.320 | 5.470 | 5.230 | 5.280 | 5.280 | 16,951,940 |
| 2023-02-15 | 5.230 | 5.300 | 5.150 | 5.290 | 5.290 | 12,172,292 |
| 2023-02-14 | 5.340 | 5.340 | 5.210 | 5.230 | 5.230 | 10,960,645 |
| 2023-02-13 | 5.390 | 5.410 | 5.280 | 5.310 | 5.310 | 11,272,312 |
| 2023-02-10 | 5.330 | 5.450 | 5.270 | 5.400 | 5.400 | 10,175,385 |
| 2023-02-09 | 5.330 | 5.330 | 5.230 | 5.320 | 5.320 | 10,188,000 |
| 2023-02-08 | 5.420 | 5.480 | 5.290 | 5.320 | 5.320 | 10,795,895 |
| 2023-02-07 | 5.390 | 5.480 | 5.300 | 5.460 | 5.460 | 10,774,778 |
| 2023-02-06 | 5.420 | 5.470 | 5.300 | 5.360 | 5.360 | 14,404,410 |
| 2023-02-03 | 5.380 | 5.640 | 5.350 | 5.480 | 5.480 | 24,446,071 |
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.