Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.280 | 5.320 | 5.170 | 5.220 | 5.220 | 10,412,600 |
| 2026-04-20 | 5.200 | 5.300 | 5.160 | 5.280 | 5.280 | 10,085,010 |
| 2026-04-17 | 5.220 | 5.240 | 5.140 | 5.200 | 5.200 | 10,443,350 |
| 2026-04-16 | 5.120 | 5.260 | 5.080 | 5.230 | 5.230 | 11,820,750 |
| 2026-04-15 | 5.200 | 5.230 | 5.070 | 5.070 | 5.070 | 10,093,900 |
| 2026-04-14 | 5.240 | 5.270 | 5.120 | 5.190 | 5.190 | 9,931,900 |
| 2026-04-13 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 9,797,800 |
| 2026-04-10 | 5.240 | 5.270 | 5.150 | 5.200 | 5.200 | 12,364,500 |
| 2026-04-09 | 5.350 | 5.350 | 5.140 | 5.150 | 5.150 | 14,662,960 |
| 2026-04-08 | 5.170 | 5.360 | 5.170 | 5.360 | 5.360 | 17,134,080 |
| 2026-04-07 | 4.910 | 5.080 | 4.840 | 5.050 | 5.050 | 15,784,910 |
| 2026-04-03 | 5.150 | 5.150 | 4.860 | 4.870 | 4.870 | 12,788,160 |
| 2026-04-02 | 5.270 | 5.280 | 5.070 | 5.110 | 5.110 | 12,952,830 |
| 2026-04-01 | 5.380 | 5.420 | 5.220 | 5.290 | 5.290 | 11,237,270 |
| 2026-03-31 | 5.290 | 5.400 | 5.240 | 5.250 | 5.250 | 10,175,700 |
| 2026-03-30 | 5.170 | 5.310 | 5.130 | 5.290 | 5.290 | 10,989,100 |
| 2026-03-27 | 5.100 | 5.260 | 5.080 | 5.230 | 5.230 | 10,462,900 |
| 2026-03-26 | 5.250 | 5.310 | 5.120 | 5.150 | 5.150 | 11,974,500 |
| 2026-03-25 | 5.140 | 5.290 | 5.140 | 5.250 | 5.250 | 14,718,500 |
| 2026-03-24 | 5.000 | 5.130 | 4.890 | 5.130 | 5.130 | 17,841,131 |
| 2026-03-23 | 5.160 | 5.160 | 4.850 | 4.890 | 4.890 | 23,203,199 |
| 2026-03-20 | 5.410 | 5.470 | 5.220 | 5.240 | 5.240 | 13,371,800 |
| 2026-03-19 | 5.500 | 5.540 | 5.380 | 5.410 | 5.410 | 13,830,100 |
| 2026-03-18 | 5.520 | 5.550 | 5.450 | 5.540 | 5.540 | 9,606,400 |
| 2026-03-17 | 5.570 | 5.600 | 5.460 | 5.480 | 5.480 | 10,528,700 |
| 2026-03-16 | 5.440 | 5.550 | 5.420 | 5.540 | 5.540 | 11,680,200 |
| 2026-03-13 | 5.500 | 5.570 | 5.450 | 5.470 | 5.470 | 11,288,940 |
| 2026-03-12 | 5.590 | 5.620 | 5.520 | 5.530 | 5.530 | 11,534,400 |
| 2026-03-11 | 5.680 | 5.720 | 5.570 | 5.610 | 5.610 | 10,931,590 |
| 2026-03-10 | 5.660 | 5.780 | 5.630 | 5.690 | 5.690 | 12,691,540 |
| 2026-03-09 | 5.520 | 5.630 | 5.480 | 5.610 | 5.610 | 14,144,570 |
| 2026-03-06 | 5.460 | 5.610 | 5.440 | 5.610 | 5.610 | 13,449,210 |
| 2026-03-05 | 5.520 | 5.550 | 5.450 | 5.500 | 5.500 | 17,092,301 |
| 2026-03-04 | 5.340 | 5.470 | 5.320 | 5.410 | 5.410 | 16,962,010 |
| 2026-03-03 | 5.720 | 5.730 | 5.380 | 5.400 | 5.400 | 25,276,000 |
| 2026-03-02 | 5.790 | 5.850 | 5.600 | 5.670 | 5.670 | 26,040,961 |
| 2026-02-27 | 5.950 | 5.970 | 5.880 | 5.920 | 5.920 | 16,512,900 |
| 2026-02-26 | 6.170 | 6.170 | 5.910 | 5.940 | 5.940 | 26,483,820 |
| 2026-02-25 | 6.100 | 6.210 | 5.990 | 6.130 | 6.130 | 25,061,260 |
| 2026-02-24 | 6.500 | 6.540 | 6.090 | 6.120 | 6.120 | 34,710,352 |
| 2026-02-13 | 6.660 | 6.670 | 6.460 | 6.470 | 6.470 | 26,057,840 |
| 2026-02-12 | 6.770 | 6.780 | 6.490 | 6.620 | 6.620 | 31,543,221 |
| 2026-02-11 | 7.030 | 7.090 | 6.760 | 6.780 | 6.780 | 46,693,793 |
| 2026-02-10 | 6.830 | 7.110 | 6.650 | 7.030 | 7.030 | 61,997,953 |
| 2026-02-09 | 6.560 | 6.730 | 6.540 | 6.700 | 6.700 | 33,498,648 |
| 2026-02-06 | 6.380 | 6.500 | 6.230 | 6.400 | 6.400 | 25,861,490 |
| 2026-02-05 | 6.330 | 6.620 | 6.330 | 6.500 | 6.500 | 26,933,801 |
| 2026-02-04 | 6.610 | 6.650 | 6.350 | 6.440 | 6.440 | 30,634,820 |
| 2026-02-03 | 6.580 | 6.710 | 6.540 | 6.700 | 6.700 | 27,328,400 |
| 2026-02-02 | 6.620 | 6.740 | 6.490 | 6.490 | 6.490 | 32,549,051 |
| 2026-01-30 | 6.560 | 6.750 | 6.430 | 6.630 | 6.630 | 36,437,699 |
| 2026-01-29 | 6.250 | 6.750 | 6.210 | 6.590 | 6.590 | 47,513,500 |
| 2026-01-28 | 6.430 | 6.580 | 6.290 | 6.330 | 6.330 | 24,028,131 |
| 2026-01-27 | 6.600 | 6.690 | 6.290 | 6.430 | 6.430 | 30,807,330 |
| 2026-01-26 | 6.660 | 6.760 | 6.350 | 6.490 | 6.490 | 29,299,680 |
| 2026-01-23 | 6.490 | 6.610 | 6.400 | 6.550 | 6.550 | 23,720,689 |
| 2026-01-22 | 6.330 | 6.540 | 6.260 | 6.420 | 6.420 | 25,761,250 |
| 2026-01-21 | 6.260 | 6.500 | 6.200 | 6.350 | 6.350 | 29,838,750 |
| 2026-01-20 | 6.400 | 6.740 | 6.260 | 6.320 | 6.320 | 38,438,594 |
| 2026-01-19 | 6.260 | 6.430 | 6.220 | 6.240 | 6.240 | 34,977,391 |
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.