Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.170 | 4.270 | 4.160 | 4.250 | 4.250 | 8,544,500 |
| 2022-11-01 | 4.130 | 4.180 | 4.070 | 4.170 | 4.170 | 7,835,900 |
| 2022-10-31 | 4.060 | 4.160 | 4.060 | 4.100 | 4.100 | 5,357,000 |
| 2022-10-28 | 4.170 | 4.200 | 4.050 | 4.060 | 4.060 | 9,563,050 |
| 2022-10-27 | 4.180 | 4.280 | 4.170 | 4.200 | 4.200 | 11,018,970 |
| 2022-10-26 | 4.100 | 4.200 | 4.100 | 4.170 | 4.170 | 7,654,206 |
| 2022-10-25 | 4.100 | 4.180 | 4.050 | 4.140 | 4.140 | 9,080,270 |
| 2022-10-24 | 4.240 | 4.260 | 4.080 | 4.110 | 4.110 | 9,080,742 |
| 2022-10-21 | 4.250 | 4.280 | 4.210 | 4.230 | 4.230 | 5,328,800 |
| 2022-10-20 | 4.220 | 4.290 | 4.220 | 4.260 | 4.260 | 5,480,720 |
| 2022-10-19 | 4.250 | 4.280 | 4.210 | 4.250 | 4.250 | 5,816,090 |
| 2022-10-18 | 4.280 | 4.320 | 4.240 | 4.280 | 4.280 | 6,226,670 |
| 2022-10-17 | 4.210 | 4.310 | 4.210 | 4.300 | 4.300 | 6,303,300 |
| 2022-10-14 | 4.190 | 4.260 | 4.180 | 4.230 | 4.230 | 7,070,710 |
| 2022-10-13 | 4.160 | 4.250 | 4.150 | 4.170 | 4.170 | 11,367,006 |
| 2022-10-12 | 4.140 | 4.210 | 4.050 | 4.200 | 4.200 | 11,449,300 |
| 2022-10-11 | 4.070 | 4.180 | 4.030 | 4.170 | 4.170 | 14,337,180 |
| 2022-10-10 | 4.080 | 4.150 | 4.010 | 4.010 | 4.010 | 14,334,978 |
| 2022-09-30 | 4.240 | 4.310 | 4.000 | 4.070 | 4.070 | 41,519,480 |
| 2022-09-29 | 4.420 | 4.690 | 4.210 | 4.300 | 4.300 | 66,359,319 |
| 2022-09-28 | 4.420 | 4.450 | 4.260 | 4.260 | 4.260 | 9,615,100 |
| 2022-09-27 | 4.320 | 4.420 | 4.180 | 4.390 | 4.390 | 7,220,250 |
| 2022-09-26 | 4.500 | 4.510 | 4.080 | 4.290 | 4.290 | 10,160,847 |
| 2022-09-23 | 4.610 | 4.640 | 4.470 | 4.520 | 4.520 | 8,800,617 |
| 2022-09-22 | 4.540 | 4.690 | 4.540 | 4.610 | 4.610 | 9,493,820 |
| 2022-09-21 | 4.520 | 4.600 | 4.450 | 4.570 | 4.570 | 6,641,050 |
| 2022-09-20 | 4.540 | 4.640 | 4.530 | 4.570 | 4.570 | 6,644,100 |
| 2022-09-19 | 4.550 | 4.580 | 4.420 | 4.530 | 4.530 | 10,509,270 |
| 2022-09-16 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 10,557,293 |
| 2022-09-15 | 4.690 | 4.740 | 4.590 | 4.730 | 4.730 | 10,276,033 |
| 2022-09-14 | 4.620 | 4.700 | 4.590 | 4.680 | 4.680 | 8,211,413 |
| 2022-09-13 | 4.770 | 4.810 | 4.680 | 4.710 | 4.710 | 8,473,286 |
| 2022-09-09 | 4.810 | 4.840 | 4.750 | 4.760 | 4.760 | 12,002,816 |
| 2022-09-08 | 4.810 | 4.950 | 4.800 | 4.820 | 4.820 | 17,014,531 |
| 2022-09-07 | 4.900 | 4.970 | 4.820 | 4.820 | 4.820 | 31,004,780 |
| 2022-09-06 | 5.030 | 5.030 | 4.750 | 4.910 | 4.910 | 37,554,490 |
| 2022-09-05 | 4.870 | 5.030 | 4.780 | 4.960 | 4.960 | 38,190,650 |
| 2022-09-02 | 4.700 | 4.970 | 4.700 | 4.950 | 4.950 | 33,273,580 |
| 2022-09-01 | 4.750 | 4.850 | 4.660 | 4.700 | 4.700 | 22,088,660 |
| 2022-08-31 | 4.820 | 4.990 | 4.770 | 4.790 | 4.790 | 31,894,898 |
| 2022-08-30 | 4.790 | 4.910 | 4.770 | 4.870 | 4.870 | 12,814,100 |
| 2022-08-29 | 4.730 | 4.850 | 4.720 | 4.810 | 4.810 | 14,551,351 |
| 2022-08-26 | 4.810 | 4.960 | 4.770 | 4.820 | 4.820 | 29,510,092 |
| 2022-08-25 | 4.890 | 4.970 | 4.730 | 4.850 | 4.850 | 28,458,490 |
| 2022-08-24 | 4.900 | 4.990 | 4.800 | 4.890 | 4.890 | 24,081,100 |
| 2022-08-23 | 5.000 | 5.080 | 4.890 | 4.960 | 4.960 | 45,944,298 |
| 2022-08-22 | 4.790 | 5.270 | 4.730 | 5.050 | 5.050 | 82,098,542 |
| 2022-08-19 | 4.860 | 4.980 | 4.770 | 4.790 | 4.790 | 17,731,660 |
| 2022-08-18 | 4.830 | 4.980 | 4.780 | 4.920 | 4.920 | 29,681,470 |
| 2022-08-17 | 4.820 | 4.940 | 4.780 | 4.900 | 4.900 | 45,243,736 |
| 2022-08-16 | 4.680 | 5.160 | 4.650 | 4.800 | 4.800 | 78,903,050 |
| 2022-08-15 | 4.680 | 4.800 | 4.600 | 4.690 | 4.690 | 26,547,044 |
| 2022-08-12 | 4.470 | 4.830 | 4.470 | 4.660 | 4.660 | 53,848,790 |
| 2022-08-11 | 4.780 | 5.100 | 4.600 | 4.630 | 4.630 | 92,510,482 |
| 2022-08-10 | 4.750 | 4.760 | 4.620 | 4.640 | 4.640 | 19,554,070 |
| 2022-08-09 | 4.970 | 5.050 | 4.610 | 4.700 | 4.700 | 46,398,050 |
| 2022-08-08 | 4.500 | 4.950 | 4.490 | 4.850 | 4.850 | 50,110,775 |
| 2022-08-05 | 4.390 | 4.520 | 4.340 | 4.500 | 4.500 | 8,461,130 |
| 2022-08-04 | 4.260 | 4.390 | 4.260 | 4.380 | 4.380 | 4,609,980 |
| 2022-08-03 | 4.280 | 4.440 | 4.260 | 4.260 | 4.260 | 5,770,010 |
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.