Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.410 | 4.430 | 4.250 | 4.280 | 4.280 | 8,112,750 |
| 2022-08-01 | 4.360 | 4.460 | 4.320 | 4.410 | 4.410 | 4,900,678 |
| 2022-07-29 | 4.390 | 4.430 | 4.350 | 4.350 | 4.350 | 4,041,280 |
| 2022-07-28 | 4.450 | 4.450 | 4.380 | 4.400 | 4.400 | 4,899,200 |
| 2022-07-27 | 4.340 | 4.470 | 4.310 | 4.440 | 4.440 | 8,754,640 |
| 2022-07-26 | 4.250 | 4.360 | 4.190 | 4.360 | 4.360 | 6,021,240 |
| 2022-07-25 | 4.290 | 4.300 | 4.200 | 4.250 | 4.250 | 3,135,970 |
| 2022-07-22 | 4.240 | 4.290 | 4.210 | 4.270 | 4.270 | 5,283,780 |
| 2022-07-21 | 4.250 | 4.320 | 4.230 | 4.240 | 4.240 | 3,487,069 |
| 2022-07-20 | 4.270 | 4.280 | 4.230 | 4.260 | 4.260 | 4,200,170 |
| 2022-07-19 | 4.140 | 4.260 | 4.140 | 4.260 | 4.260 | 6,971,630 |
| 2022-07-18 | 3.940 | 4.180 | 3.930 | 4.150 | 4.150 | 9,520,340 |
| 2022-07-15 | 4.070 | 4.110 | 3.950 | 3.950 | 3.950 | 8,114,400 |
| 2022-07-14 | 4.170 | 4.170 | 4.080 | 4.090 | 4.090 | 4,667,000 |
| 2022-07-13 | 4.120 | 4.180 | 4.110 | 4.170 | 4.170 | 4,409,210 |
| 2022-07-12 | 4.110 | 4.160 | 4.060 | 4.090 | 4.090 | 4,306,200 |
| 2022-07-11 | 4.140 | 4.150 | 4.080 | 4.100 | 4.100 | 4,622,613 |
| 2022-07-08 | 4.090 | 4.180 | 4.090 | 4.150 | 4.150 | 4,619,775 |
| 2022-07-07 | 4.060 | 4.120 | 4.060 | 4.090 | 4.090 | 4,060,280 |
| 2022-07-06 | 4.160 | 4.180 | 4.050 | 4.100 | 4.100 | 6,129,580 |
| 2022-07-05 | 4.280 | 4.300 | 4.130 | 4.170 | 4.170 | 6,579,248 |
| 2022-07-04 | 4.260 | 4.320 | 4.230 | 4.240 | 4.240 | 5,940,970 |
| 2022-07-01 | 4.320 | 4.360 | 4.230 | 4.270 | 4.270 | 7,862,770 |
| 2022-06-30 | 4.220 | 4.450 | 4.220 | 4.300 | 4.300 | 11,672,467 |
| 2022-06-29 | 4.270 | 4.320 | 4.200 | 4.200 | 4.200 | 7,127,490 |
| 2022-06-28 | 4.140 | 4.370 | 4.130 | 4.270 | 4.270 | 10,215,240 |
| 2022-06-27 | 4.130 | 4.250 | 4.120 | 4.140 | 4.140 | 5,054,140 |
| 2022-06-24 | 4.100 | 4.170 | 4.100 | 4.130 | 4.130 | 4,598,835 |
| 2022-06-23 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 5,278,190 |
| 2022-06-22 | 4.230 | 4.250 | 4.070 | 4.090 | 4.090 | 6,368,710 |
| 2022-06-21 | 4.180 | 4.260 | 4.140 | 4.230 | 4.230 | 6,972,190 |
| 2022-06-20 | 4.150 | 4.220 | 4.150 | 4.170 | 4.170 | 4,894,850 |
| 2022-06-17 | 4.310 | 4.330 | 4.140 | 4.180 | 4.180 | 7,295,010 |
| 2022-06-16 | 4.170 | 4.320 | 4.150 | 4.290 | 4.290 | 9,415,150 |
| 2022-06-15 | 4.100 | 4.210 | 4.100 | 4.200 | 4.200 | 8,368,670 |
| 2022-06-14 | 4.070 | 4.120 | 3.960 | 4.110 | 4.110 | 6,476,990 |
| 2022-06-13 | 4.150 | 4.160 | 4.040 | 4.120 | 4.120 | 5,297,000 |
| 2022-06-10 | 4.130 | 4.200 | 4.060 | 4.170 | 4.170 | 5,411,380 |
| 2022-06-09 | 4.250 | 4.270 | 4.120 | 4.130 | 4.130 | 5,523,950 |
| 2022-06-08 | 4.240 | 4.340 | 4.140 | 4.250 | 4.250 | 8,896,000 |
| 2022-06-07 | 4.320 | 4.450 | 4.220 | 4.250 | 4.250 | 10,703,600 |
| 2022-06-06 | 4.220 | 4.300 | 4.200 | 4.290 | 4.290 | 6,719,380 |
| 2022-06-02 | 4.300 | 4.350 | 4.200 | 4.240 | 4.240 | 7,897,480 |
| 2022-06-01 | 4.240 | 4.400 | 4.240 | 4.350 | 4.350 | 10,091,120 |
| 2022-05-31 | 4.150 | 4.370 | 4.100 | 4.250 | 4.250 | 10,963,170 |
| 2022-05-30 | 4.120 | 4.310 | 4.100 | 4.240 | 4.240 | 10,835,500 |
| 2022-05-27 | 4.140 | 4.260 | 4.070 | 4.150 | 4.150 | 7,404,900 |
| 2022-05-26 | 4.090 | 4.140 | 4.000 | 4.130 | 4.130 | 6,532,600 |
| 2022-05-25 | 3.910 | 4.080 | 3.910 | 4.070 | 4.070 | 7,740,920 |
| 2022-05-24 | 4.070 | 4.210 | 3.880 | 3.930 | 3.930 | 9,051,690 |
| 2022-05-23 | 4.300 | 4.320 | 4.080 | 4.120 | 4.120 | 10,082,763 |
| 2022-05-20 | 4.040 | 4.080 | 3.980 | 4.060 | 4.060 | 4,816,690 |
| 2022-05-19 | 3.900 | 4.070 | 3.880 | 4.050 | 4.050 | 6,985,010 |
| 2022-05-18 | 3.830 | 4.010 | 3.830 | 3.960 | 3.960 | 8,695,815 |
| 2022-05-17 | 3.910 | 3.940 | 3.800 | 3.850 | 3.850 | 6,869,075 |
| 2022-05-16 | 3.920 | 3.960 | 3.870 | 3.920 | 3.920 | 6,656,740 |
| 2022-05-13 | 3.880 | 3.950 | 3.840 | 3.890 | 3.890 | 9,110,865 |
| 2022-05-12 | 3.830 | 3.900 | 3.790 | 3.860 | 3.860 | 7,625,146 |
| 2022-05-11 | 3.880 | 3.950 | 3.840 | 3.850 | 3.850 | 5,984,200 |
| 2022-05-10 | 3.820 | 3.900 | 3.790 | 3.880 | 3.880 | 5,294,440 |
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.