Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.810 | 3.930 | 3.780 | 3.860 | 3.860 | 6,600,800 |
| 2022-05-06 | 3.730 | 3.800 | 3.670 | 3.750 | 3.750 | 5,312,010 |
| 2022-05-05 | 3.880 | 3.890 | 3.730 | 3.830 | 3.830 | 7,058,519 |
| 2022-04-29 | 3.660 | 3.880 | 3.640 | 3.850 | 3.850 | 7,895,690 |
| 2022-04-28 | 3.710 | 3.750 | 3.550 | 3.620 | 3.620 | 5,560,820 |
| 2022-04-27 | 3.640 | 3.780 | 3.530 | 3.740 | 3.740 | 9,271,270 |
| 2022-04-26 | 3.960 | 3.970 | 3.680 | 3.720 | 3.720 | 9,379,920 |
| 2022-04-25 | 4.230 | 4.300 | 3.970 | 3.970 | 3.970 | 11,872,600 |
| 2022-04-22 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 6,672,500 |
| 2022-04-21 | 4.670 | 4.730 | 4.510 | 4.510 | 4.510 | 7,449,000 |
| 2022-04-20 | 4.660 | 4.840 | 4.660 | 4.700 | 4.700 | 6,776,880 |
| 2022-04-19 | 4.600 | 4.700 | 4.580 | 4.690 | 4.690 | 4,039,870 |
| 2022-04-18 | 4.580 | 4.690 | 4.550 | 4.640 | 4.640 | 5,089,121 |
| 2022-04-15 | 4.760 | 4.780 | 4.590 | 4.590 | 4.590 | 12,976,420 |
| 2022-04-14 | 4.770 | 4.840 | 4.750 | 4.790 | 4.790 | 5,694,060 |
| 2022-04-13 | 4.890 | 4.900 | 4.740 | 4.750 | 4.750 | 7,958,570 |
| 2022-04-12 | 4.780 | 4.930 | 4.750 | 4.910 | 4.910 | 7,084,430 |
| 2022-04-11 | 4.880 | 4.980 | 4.770 | 4.800 | 4.800 | 8,302,979 |
| 2022-04-08 | 5.010 | 5.050 | 4.870 | 4.940 | 4.940 | 8,247,569 |
| 2022-04-07 | 5.170 | 5.190 | 5.020 | 5.030 | 5.030 | 9,823,389 |
| 2022-04-06 | 5.110 | 5.240 | 5.080 | 5.170 | 5.170 | 13,012,938 |
| 2022-04-01 | 4.950 | 5.120 | 4.920 | 5.110 | 5.110 | 13,618,400 |
| 2022-03-31 | 4.970 | 5.040 | 4.940 | 4.970 | 4.970 | 7,564,710 |
| 2022-03-30 | 4.960 | 5.010 | 4.900 | 5.000 | 5.000 | 7,164,810 |
| 2022-03-29 | 5.010 | 5.050 | 4.920 | 4.970 | 4.970 | 7,802,600 |
| 2022-03-28 | 4.830 | 5.070 | 4.830 | 5.010 | 5.010 | 10,703,940 |
| 2022-03-25 | 4.830 | 4.930 | 4.800 | 4.860 | 4.860 | 8,410,360 |
| 2022-03-24 | 4.920 | 4.950 | 4.800 | 4.830 | 4.830 | 8,868,020 |
| 2022-03-23 | 4.980 | 5.050 | 4.930 | 4.960 | 4.960 | 6,720,120 |
| 2022-03-22 | 4.950 | 5.070 | 4.890 | 5.010 | 5.010 | 8,428,070 |
| 2022-03-21 | 5.020 | 5.020 | 4.880 | 4.980 | 4.980 | 7,418,780 |
| 2022-03-18 | 4.780 | 5.010 | 4.780 | 4.960 | 4.960 | 10,538,570 |
| 2022-03-17 | 4.880 | 4.940 | 4.800 | 4.840 | 4.840 | 10,430,500 |
| 2022-03-16 | 4.720 | 4.860 | 4.660 | 4.830 | 4.830 | 10,627,150 |
| 2022-03-15 | 4.860 | 4.920 | 4.660 | 4.690 | 4.690 | 13,527,500 |
| 2022-03-14 | 5.000 | 5.050 | 4.880 | 4.880 | 4.880 | 8,644,100 |
| 2022-03-11 | 4.890 | 5.070 | 4.840 | 5.050 | 5.050 | 10,244,560 |
| 2022-03-10 | 5.010 | 5.080 | 4.940 | 4.940 | 4.940 | 9,144,100 |
| 2022-03-09 | 5.000 | 5.010 | 4.750 | 4.960 | 4.960 | 16,086,769 |
| 2022-03-08 | 5.090 | 5.170 | 4.950 | 4.950 | 4.950 | 12,180,394 |
| 2022-03-07 | 5.170 | 5.220 | 5.060 | 5.110 | 5.110 | 10,561,259 |
| 2022-03-04 | 5.210 | 5.240 | 5.120 | 5.140 | 5.140 | 11,279,640 |
| 2022-03-03 | 5.280 | 5.320 | 5.210 | 5.230 | 5.230 | 10,880,460 |
| 2022-03-02 | 5.200 | 5.410 | 5.180 | 5.290 | 5.290 | 16,076,510 |
| 2022-03-01 | 5.090 | 5.260 | 5.090 | 5.250 | 5.250 | 12,828,810 |
| 2022-02-28 | 5.080 | 5.110 | 4.950 | 5.090 | 5.090 | 11,770,700 |
| 2022-02-25 | 5.090 | 5.130 | 5.040 | 5.050 | 5.050 | 13,357,840 |
| 2022-02-24 | 5.290 | 5.320 | 4.940 | 5.020 | 5.020 | 35,947,350 |
| 2022-02-23 | 5.360 | 5.380 | 5.270 | 5.330 | 5.330 | 19,483,942 |
| 2022-02-22 | 5.380 | 5.480 | 5.270 | 5.330 | 5.330 | 23,671,450 |
| 2022-02-21 | 5.290 | 5.570 | 5.270 | 5.500 | 5.500 | 34,913,470 |
| 2022-02-18 | 5.280 | 5.380 | 5.240 | 5.320 | 5.320 | 24,483,904 |
| 2022-02-17 | 5.460 | 5.590 | 5.340 | 5.380 | 5.380 | 33,866,310 |
| 2022-02-16 | 5.560 | 5.700 | 5.400 | 5.510 | 5.510 | 46,250,365 |
| 2022-02-15 | 5.680 | 5.790 | 5.430 | 5.570 | 5.570 | 55,183,517 |
| 2022-02-14 | 5.890 | 6.190 | 5.620 | 5.670 | 5.670 | 101,156,068 |
| 2022-02-11 | 5.240 | 5.790 | 5.240 | 5.790 | 5.790 | 41,234,330 |
| 2022-02-10 | 5.270 | 5.320 | 5.180 | 5.260 | 5.260 | 23,265,183 |
| 2022-02-09 | 5.190 | 5.280 | 5.100 | 5.240 | 5.240 | 39,163,430 |
| 2022-02-08 | 4.850 | 5.300 | 4.740 | 5.180 | 5.180 | 54,674,590 |
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.