Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.300 | 5.450 | 5.290 | 5.420 | 5.420 | 15,782,275 |
| 2023-02-01 | 5.300 | 5.330 | 5.250 | 5.330 | 5.330 | 10,893,650 |
| 2023-01-31 | 5.230 | 5.360 | 5.180 | 5.270 | 5.270 | 12,069,840 |
| 2023-01-30 | 5.230 | 5.450 | 5.190 | 5.330 | 5.330 | 20,475,890 |
| 2023-01-20 | 5.160 | 5.160 | 5.090 | 5.160 | 5.160 | 10,701,612 |
| 2023-01-19 | 5.110 | 5.170 | 5.060 | 5.120 | 5.120 | 8,723,423 |
| 2023-01-18 | 5.170 | 5.230 | 5.090 | 5.110 | 5.110 | 11,478,900 |
| 2023-01-17 | 5.270 | 5.370 | 5.150 | 5.190 | 5.190 | 14,764,350 |
| 2023-01-16 | 5.220 | 5.380 | 5.160 | 5.320 | 5.320 | 20,825,900 |
| 2023-01-13 | 5.310 | 5.340 | 5.170 | 5.210 | 5.210 | 23,808,600 |
| 2023-01-12 | 5.100 | 5.450 | 5.030 | 5.340 | 5.340 | 41,249,080 |
| 2023-01-11 | 5.100 | 5.190 | 4.960 | 5.000 | 5.000 | 21,472,940 |
| 2023-01-10 | 5.090 | 5.200 | 5.050 | 5.120 | 5.120 | 25,626,148 |
| 2023-01-09 | 5.120 | 5.190 | 5.050 | 5.060 | 5.060 | 24,835,800 |
| 2023-01-06 | 5.300 | 5.370 | 5.080 | 5.140 | 5.140 | 53,424,688 |
| 2023-01-05 | 5.420 | 5.860 | 5.330 | 5.370 | 5.370 | 83,729,314 |
| 2023-01-04 | 5.030 | 5.530 | 5.000 | 5.330 | 5.330 | 75,101,348 |
| 2023-01-03 | 4.990 | 5.180 | 4.970 | 5.030 | 5.030 | 30,014,783 |
| 2022-12-30 | 4.740 | 5.040 | 4.740 | 4.980 | 4.980 | 20,772,601 |
| 2022-12-29 | 4.800 | 4.890 | 4.730 | 4.750 | 4.750 | 9,667,740 |
| 2022-12-28 | 4.690 | 4.810 | 4.650 | 4.800 | 4.800 | 9,444,400 |
| 2022-12-27 | 4.740 | 4.770 | 4.650 | 4.730 | 4.730 | 7,658,210 |
| 2022-12-26 | 4.760 | 4.850 | 4.570 | 4.730 | 4.730 | 13,385,871 |
| 2022-12-23 | 4.420 | 4.650 | 4.420 | 4.560 | 4.560 | 7,278,033 |
| 2022-12-22 | 4.580 | 4.600 | 4.440 | 4.460 | 4.460 | 6,609,330 |
| 2022-12-21 | 4.520 | 4.630 | 4.500 | 4.570 | 4.570 | 4,195,633 |
| 2022-12-20 | 4.550 | 4.610 | 4.480 | 4.540 | 4.540 | 6,201,170 |
| 2022-12-19 | 4.650 | 4.650 | 4.450 | 4.530 | 4.530 | 8,295,451 |
| 2022-12-16 | 4.680 | 4.700 | 4.590 | 4.620 | 4.620 | 6,472,640 |
| 2022-12-15 | 4.700 | 4.770 | 4.680 | 4.710 | 4.710 | 5,577,271 |
| 2022-12-14 | 4.710 | 4.740 | 4.640 | 4.720 | 4.720 | 6,039,090 |
| 2022-12-13 | 4.610 | 4.740 | 4.560 | 4.690 | 4.690 | 11,531,270 |
| 2022-12-12 | 4.540 | 4.640 | 4.530 | 4.550 | 4.550 | 5,982,210 |
| 2022-12-09 | 4.630 | 4.650 | 4.540 | 4.570 | 4.570 | 5,735,450 |
| 2022-12-08 | 4.690 | 4.700 | 4.610 | 4.640 | 4.640 | 4,854,250 |
| 2022-12-07 | 4.620 | 4.730 | 4.570 | 4.670 | 4.670 | 8,791,370 |
| 2022-12-06 | 4.750 | 4.770 | 4.620 | 4.630 | 4.630 | 9,754,600 |
| 2022-12-05 | 4.620 | 4.880 | 4.620 | 4.740 | 4.740 | 19,313,980 |
| 2022-12-02 | 4.490 | 4.810 | 4.460 | 4.640 | 4.640 | 19,122,572 |
| 2022-12-01 | 4.500 | 4.540 | 4.470 | 4.490 | 4.490 | 7,234,820 |
| 2022-11-30 | 4.500 | 4.530 | 4.450 | 4.480 | 4.480 | 6,782,270 |
| 2022-11-29 | 4.420 | 4.520 | 4.420 | 4.510 | 4.510 | 8,247,460 |
| 2022-11-28 | 4.320 | 4.470 | 4.280 | 4.410 | 4.410 | 8,396,040 |
| 2022-11-25 | 4.380 | 4.450 | 4.340 | 4.370 | 4.370 | 7,023,420 |
| 2022-11-24 | 4.410 | 4.450 | 4.340 | 4.350 | 4.350 | 5,363,702 |
| 2022-11-23 | 4.420 | 4.450 | 4.310 | 4.400 | 4.400 | 8,287,450 |
| 2022-11-22 | 4.400 | 4.470 | 4.360 | 4.400 | 4.400 | 6,831,520 |
| 2022-11-21 | 4.510 | 4.520 | 4.390 | 4.400 | 4.400 | 8,671,880 |
| 2022-11-18 | 4.570 | 4.630 | 4.510 | 4.510 | 4.510 | 8,777,475 |
| 2022-11-17 | 4.570 | 4.580 | 4.500 | 4.550 | 4.550 | 9,199,500 |
| 2022-11-16 | 4.440 | 4.550 | 4.440 | 4.480 | 4.480 | 11,919,061 |
| 2022-11-15 | 4.450 | 4.490 | 4.440 | 4.460 | 4.460 | 7,889,779 |
| 2022-11-14 | 4.460 | 4.510 | 4.400 | 4.470 | 4.470 | 11,637,120 |
| 2022-11-11 | 4.570 | 4.580 | 4.430 | 4.470 | 4.470 | 12,436,238 |
| 2022-11-10 | 4.340 | 4.520 | 4.300 | 4.490 | 4.490 | 21,296,589 |
| 2022-11-09 | 4.350 | 4.380 | 4.330 | 4.350 | 4.350 | 4,554,500 |
| 2022-11-08 | 4.340 | 4.370 | 4.310 | 4.370 | 4.370 | 6,647,618 |
| 2022-11-07 | 4.240 | 4.360 | 4.210 | 4.340 | 4.340 | 15,729,908 |
| 2022-11-04 | 4.160 | 4.250 | 4.140 | 4.240 | 4.240 | 7,251,610 |
| 2022-11-03 | 4.200 | 4.250 | 4.130 | 4.160 | 4.160 | 7,914,210 |
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.