Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.790 | 4.900 | 4.620 | 4.820 | 4.820 | 16,017,885 |
| 2022-01-28 | 4.710 | 4.810 | 4.570 | 4.640 | 4.640 | 12,770,300 |
| 2022-01-27 | 4.900 | 4.910 | 4.670 | 4.680 | 4.680 | 13,389,510 |
| 2022-01-26 | 4.780 | 4.890 | 4.710 | 4.880 | 4.880 | 11,555,464 |
| 2022-01-25 | 5.140 | 5.150 | 4.760 | 4.760 | 4.760 | 20,592,010 |
| 2022-01-24 | 5.160 | 5.250 | 4.910 | 5.100 | 5.100 | 21,416,793 |
| 2022-01-21 | 5.170 | 5.380 | 4.990 | 5.130 | 5.130 | 27,185,310 |
| 2022-01-20 | 5.370 | 5.430 | 5.160 | 5.220 | 5.220 | 44,531,905 |
| 2022-01-19 | 5.210 | 5.700 | 5.140 | 5.400 | 5.400 | 64,768,002 |
| 2022-01-18 | 5.330 | 5.480 | 5.140 | 5.180 | 5.180 | 24,451,505 |
| 2022-01-17 | 5.120 | 5.350 | 5.100 | 5.300 | 5.300 | 21,003,638 |
| 2022-01-14 | 5.210 | 5.290 | 5.060 | 5.100 | 5.100 | 14,074,240 |
| 2022-01-13 | 5.200 | 5.350 | 5.160 | 5.220 | 5.220 | 13,289,102 |
| 2022-01-12 | 5.090 | 5.280 | 5.060 | 5.230 | 5.230 | 12,453,668 |
| 2022-01-11 | 5.150 | 5.170 | 5.040 | 5.110 | 5.110 | 10,350,573 |
| 2022-01-10 | 5.000 | 5.170 | 4.920 | 5.100 | 5.100 | 14,292,750 |
| 2022-01-07 | 5.210 | 5.350 | 5.040 | 5.040 | 5.040 | 15,634,062 |
| 2022-01-06 | 5.180 | 5.300 | 5.130 | 5.210 | 5.210 | 17,041,932 |
| 2022-01-05 | 5.260 | 5.370 | 5.140 | 5.220 | 5.220 | 19,832,004 |
| 2022-01-04 | 5.040 | 5.320 | 5.010 | 5.250 | 5.250 | 31,797,972 |
| 2021-12-31 | 5.190 | 5.220 | 4.950 | 5.040 | 5.040 | 34,675,570 |
| 2021-12-30 | 4.760 | 5.190 | 4.700 | 5.190 | 5.190 | 14,822,403 |
| 2021-12-29 | 4.760 | 4.790 | 4.650 | 4.720 | 4.720 | 7,821,690 |
| 2021-12-28 | 4.770 | 4.850 | 4.730 | 4.740 | 4.740 | 9,825,232 |
| 2021-12-27 | 4.790 | 4.820 | 4.660 | 4.720 | 4.720 | 10,558,900 |
| 2021-12-24 | 4.950 | 5.020 | 4.780 | 4.790 | 4.790 | 12,730,710 |
| 2021-12-23 | 5.130 | 5.150 | 4.920 | 4.950 | 4.950 | 18,142,260 |
| 2021-12-22 | 4.990 | 5.230 | 4.970 | 5.060 | 5.060 | 22,842,030 |
| 2021-12-21 | 4.870 | 5.010 | 4.860 | 4.980 | 4.980 | 19,523,940 |
| 2021-12-20 | 4.950 | 5.110 | 4.800 | 4.840 | 4.840 | 12,398,193 |
| 2021-12-17 | 5.000 | 5.020 | 4.880 | 4.910 | 4.910 | 10,437,970 |
| 2021-12-16 | 4.860 | 5.020 | 4.780 | 4.970 | 4.970 | 17,654,120 |
| 2021-12-15 | 4.870 | 4.910 | 4.810 | 4.830 | 4.830 | 10,950,970 |
| 2021-12-14 | 4.780 | 4.980 | 4.750 | 4.870 | 4.870 | 21,788,725 |
| 2021-12-13 | 4.700 | 4.810 | 4.650 | 4.770 | 4.770 | 12,270,810 |
| 2021-12-10 | 4.500 | 4.790 | 4.470 | 4.670 | 4.670 | 13,474,540 |
| 2021-12-09 | 4.530 | 4.570 | 4.460 | 4.500 | 4.500 | 7,195,640 |
| 2021-12-08 | 4.470 | 4.570 | 4.420 | 4.530 | 4.530 | 6,708,780 |
| 2021-12-07 | 4.560 | 4.580 | 4.430 | 4.470 | 4.470 | 5,739,220 |
| 2021-12-06 | 4.720 | 4.720 | 4.510 | 4.520 | 4.520 | 6,572,280 |
| 2021-12-03 | 4.700 | 4.770 | 4.620 | 4.650 | 4.650 | 5,112,340 |
| 2021-12-02 | 4.740 | 4.950 | 4.680 | 4.720 | 4.720 | 8,763,280 |
| 2021-12-01 | 4.600 | 4.850 | 4.580 | 4.760 | 4.760 | 8,105,920 |
| 2021-11-30 | 4.610 | 4.680 | 4.570 | 4.600 | 4.600 | 4,963,400 |
| 2021-11-29 | 4.620 | 4.700 | 4.580 | 4.610 | 4.610 | 6,989,410 |
| 2021-11-26 | 4.810 | 4.850 | 4.700 | 4.710 | 4.710 | 5,255,350 |
| 2021-11-25 | 4.880 | 4.880 | 4.790 | 4.800 | 4.800 | 4,923,010 |
| 2021-11-24 | 4.930 | 4.980 | 4.860 | 4.880 | 4.880 | 7,467,540 |
| 2021-11-23 | 4.920 | 4.970 | 4.800 | 4.950 | 4.950 | 9,161,670 |
| 2021-11-22 | 4.630 | 4.980 | 4.540 | 4.950 | 4.950 | 15,697,790 |
| 2021-11-19 | 4.660 | 4.720 | 4.590 | 4.660 | 4.660 | 3,970,200 |
| 2021-11-18 | 4.730 | 4.730 | 4.620 | 4.640 | 4.640 | 5,444,040 |
| 2021-11-17 | 4.740 | 4.770 | 4.650 | 4.740 | 4.740 | 4,901,870 |
| 2021-11-16 | 4.720 | 4.760 | 4.670 | 4.670 | 4.670 | 5,140,470 |
| 2021-11-15 | 4.770 | 4.770 | 4.660 | 4.730 | 4.730 | 6,188,904 |
| 2021-11-12 | 4.770 | 4.900 | 4.660 | 4.680 | 4.680 | 9,079,301 |
| 2021-11-11 | 4.780 | 4.870 | 4.760 | 4.770 | 4.770 | 7,485,660 |
| 2021-11-10 | 4.720 | 4.830 | 4.690 | 4.790 | 4.790 | 6,894,770 |
| 2021-11-09 | 4.610 | 4.730 | 4.610 | 4.720 | 4.720 | 7,470,848 |
| 2021-11-08 | 4.670 | 4.720 | 4.610 | 4.650 | 4.650 | 8,330,561 |
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.