Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.260 | 4.430 | 4.150 | 4.220 | 4.220 | 20,381,400 |
| 2026-07-17 | 4.500 | 4.620 | 4.200 | 4.240 | 4.240 | 21,387,801 |
| 2026-07-16 | 4.300 | 4.530 | 4.290 | 4.490 | 4.490 | 20,435,170 |
| 2026-07-15 | 4.210 | 4.360 | 4.190 | 4.360 | 4.360 | 14,599,670 |
| 2026-07-14 | 4.130 | 4.250 | 4.050 | 4.220 | 4.220 | 15,455,262 |
| 2026-07-13 | 4.260 | 4.380 | 4.150 | 4.160 | 4.160 | 16,768,900 |
| 2026-07-10 | 4.120 | 4.410 | 4.060 | 4.310 | 4.310 | 21,433,420 |
| 2026-07-09 | 4.110 | 4.280 | 4.050 | 4.160 | 4.160 | 13,906,150 |
| 2026-07-08 | 4.060 | 4.160 | 3.990 | 4.130 | 4.130 | 11,543,739 |
| 2026-07-07 | 4.250 | 4.270 | 4.080 | 4.100 | 4.100 | 10,190,970 |
| 2026-07-06 | 4.300 | 4.400 | 4.220 | 4.230 | 4.230 | 11,047,062 |
| 2026-07-03 | 4.260 | 4.380 | 4.210 | 4.320 | 4.320 | 14,638,850 |
| 2026-07-02 | 4.250 | 4.430 | 4.230 | 4.250 | 4.250 | 16,865,779 |
| 2026-07-01 | 4.140 | 4.350 | 4.100 | 4.270 | 4.270 | 14,105,493 |
| 2026-06-30 | 4.160 | 4.270 | 4.100 | 4.150 | 4.150 | 12,188,584 |
| 2026-06-29 | 4.190 | 4.270 | 4.030 | 4.180 | 4.180 | 14,479,590 |
| 2026-06-26 | 4.260 | 4.320 | 4.140 | 4.200 | 4.200 | 14,789,591 |
| 2026-06-25 | 4.410 | 4.410 | 4.250 | 4.320 | 4.320 | 13,127,244 |
| 2026-06-24 | 4.620 | 4.640 | 4.370 | 4.410 | 4.410 | 14,687,185 |
| 2026-06-23 | 4.580 | 4.680 | 4.540 | 4.630 | 4.630 | 12,042,800 |
| 2026-06-22 | 4.500 | 4.610 | 4.370 | 4.600 | 4.600 | 15,295,851 |
| 2026-06-18 | 4.490 | 4.590 | 4.410 | 4.500 | 4.500 | 14,984,040 |
| 2026-06-17 | 4.660 | 4.660 | 4.480 | 4.520 | 4.520 | 12,910,710 |
| 2026-06-16 | 4.710 | 4.720 | 4.570 | 4.650 | 4.650 | 12,280,320 |
| 2026-06-15 | 4.800 | 4.890 | 4.690 | 4.710 | 4.710 | 12,726,900 |
| 2026-06-12 | 4.740 | 4.800 | 4.620 | 4.740 | 4.740 | 12,082,100 |
| 2026-06-11 | 4.850 | 4.860 | 4.600 | 4.690 | 4.690 | 14,040,600 |
| 2026-06-10 | 4.900 | 5.030 | 4.790 | 4.890 | 4.890 | 13,239,670 |
| 2026-06-09 | 4.950 | 5.020 | 4.850 | 4.940 | 4.940 | 13,443,720 |
| 2026-06-08 | 4.880 | 5.040 | 4.820 | 4.920 | 4.920 | 16,153,820 |
| 2026-06-05 | 4.970 | 5.130 | 4.900 | 5.050 | 5.050 | 18,461,760 |
| 2026-06-04 | 5.020 | 5.070 | 4.870 | 4.920 | 4.920 | 13,498,020 |
| 2026-06-03 | 5.100 | 5.170 | 4.980 | 5.050 | 5.050 | 17,219,500 |
| 2026-06-02 | 5.400 | 5.410 | 5.070 | 5.110 | 5.110 | 21,521,010 |
| 2026-06-01 | 5.070 | 5.490 | 5.060 | 5.380 | 5.380 | 23,056,900 |
| 2026-05-29 | 5.200 | 5.260 | 5.080 | 5.100 | 5.100 | 14,522,070 |
| 2026-05-28 | 5.130 | 5.220 | 5.020 | 5.150 | 5.150 | 14,334,980 |
| 2026-05-27 | 5.230 | 5.330 | 5.100 | 5.150 | 5.150 | 13,263,510 |
| 2026-05-26 | 5.410 | 5.410 | 5.140 | 5.220 | 5.220 | 15,653,050 |
| 2026-05-25 | 5.470 | 5.690 | 5.310 | 5.400 | 5.400 | 21,021,510 |
| 2026-05-22 | 5.320 | 5.410 | 5.210 | 5.330 | 5.330 | 11,676,900 |
| 2026-05-21 | 5.530 | 5.620 | 5.260 | 5.300 | 5.300 | 15,566,560 |
| 2026-05-20 | 5.740 | 5.760 | 5.490 | 5.520 | 5.520 | 13,084,450 |
| 2026-05-19 | 5.630 | 5.790 | 5.590 | 5.730 | 5.730 | 15,160,500 |
| 2026-05-18 | 5.620 | 5.650 | 5.480 | 5.640 | 5.640 | 15,612,260 |
| 2026-05-15 | 5.530 | 5.710 | 5.490 | 5.600 | 5.600 | 17,526,779 |
| 2026-05-14 | 5.740 | 5.750 | 5.490 | 5.500 | 5.500 | 13,823,400 |
| 2026-05-13 | 5.630 | 5.710 | 5.630 | 5.660 | 5.660 | 12,087,360 |
| 2026-05-12 | 5.730 | 5.800 | 5.620 | 5.660 | 5.660 | 15,257,740 |
| 2026-05-11 | 5.770 | 5.820 | 5.670 | 5.760 | 5.760 | 14,766,950 |
| 2026-05-08 | 5.880 | 5.910 | 5.760 | 5.770 | 5.770 | 15,187,970 |
| 2026-05-07 | 5.680 | 5.840 | 5.650 | 5.820 | 5.820 | 19,245,600 |
| 2026-05-06 | 5.620 | 5.740 | 5.600 | 5.700 | 5.700 | 19,296,100 |
| 2026-04-30 | 5.630 | 5.680 | 5.530 | 5.580 | 5.580 | 14,910,360 |
| 2026-04-29 | 5.510 | 5.680 | 5.500 | 5.610 | 5.610 | 26,321,369 |
| 2026-04-28 | 5.510 | 5.670 | 5.510 | 5.530 | 5.530 | 24,682,670 |
| 2026-04-27 | 5.420 | 5.620 | 5.350 | 5.580 | 5.580 | 46,125,801 |
| 2026-04-24 | 5.290 | 5.620 | 5.250 | 5.470 | 5.470 | 53,086,879 |
| 2026-04-23 | 5.150 | 5.180 | 5.080 | 5.110 | 5.110 | 10,847,300 |
| 2026-04-22 | 5.200 | 5.220 | 5.110 | 5.160 | 5.160 | 10,013,350 |
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.