Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.770 | 6.870 | 6.180 | 6.260 | 6.260 | 52,603,040 |
| 2026-01-15 | 7.010 | 7.060 | 6.690 | 6.770 | 6.770 | 70,323,100 |
| 2026-01-14 | 6.890 | 7.770 | 6.860 | 7.210 | 7.210 | 111,920,493 |
| 2026-01-13 | 7.260 | 7.520 | 6.940 | 7.060 | 7.060 | 116,171,822 |
| 2026-01-12 | 6.610 | 7.150 | 6.580 | 7.150 | 7.150 | 41,554,591 |
| 2026-01-09 | 6.010 | 6.550 | 5.980 | 6.500 | 6.500 | 63,128,480 |
| 2026-01-08 | 5.880 | 6.040 | 5.850 | 6.010 | 6.010 | 26,881,005 |
| 2026-01-07 | 5.820 | 6.050 | 5.780 | 5.940 | 5.940 | 30,669,180 |
| 2026-01-06 | 5.660 | 5.920 | 5.620 | 5.820 | 5.820 | 28,297,640 |
| 2026-01-05 | 5.510 | 5.720 | 5.470 | 5.690 | 5.690 | 26,207,016 |
| 2025-12-31 | 5.370 | 5.660 | 5.320 | 5.560 | 5.560 | 29,811,370 |
| 2025-12-30 | 5.310 | 5.430 | 5.280 | 5.330 | 5.330 | 19,077,328 |
| 2025-12-29 | 5.310 | 5.370 | 5.280 | 5.310 | 5.310 | 13,051,728 |
| 2025-12-26 | 5.290 | 5.340 | 5.250 | 5.300 | 5.300 | 13,351,660 |
| 2025-12-25 | 5.290 | 5.330 | 5.250 | 5.290 | 5.290 | 10,590,571 |
| 2025-12-24 | 5.260 | 5.320 | 5.220 | 5.300 | 5.300 | 10,078,540 |
| 2025-12-23 | 5.330 | 5.340 | 5.210 | 5.260 | 5.260 | 15,707,570 |
| 2025-12-22 | 5.390 | 5.390 | 5.310 | 5.340 | 5.340 | 16,534,910 |
| 2025-12-19 | 5.360 | 5.450 | 5.250 | 5.390 | 5.390 | 21,276,950 |
| 2025-12-18 | 5.200 | 5.450 | 5.200 | 5.330 | 5.330 | 21,753,020 |
| 2025-12-17 | 5.220 | 5.280 | 5.090 | 5.230 | 5.230 | 19,468,600 |
| 2025-12-16 | 5.420 | 5.420 | 5.240 | 5.260 | 5.260 | 19,992,900 |
| 2025-12-15 | 5.480 | 5.500 | 5.300 | 5.470 | 5.470 | 15,932,850 |
| 2025-12-12 | 5.580 | 5.630 | 5.480 | 5.500 | 5.500 | 24,740,101 |
| 2025-12-11 | 5.980 | 5.990 | 5.600 | 5.620 | 5.620 | 28,083,620 |
| 2025-12-10 | 6.070 | 6.110 | 5.950 | 5.980 | 5.980 | 20,310,420 |
| 2025-12-09 | 6.090 | 6.220 | 6.040 | 6.060 | 6.060 | 23,623,380 |
| 2025-12-08 | 5.880 | 6.320 | 5.880 | 6.080 | 6.080 | 39,334,230 |
| 2025-12-05 | 6.010 | 6.050 | 5.830 | 5.870 | 5.870 | 31,679,670 |
| 2025-12-04 | 6.150 | 6.390 | 5.990 | 5.990 | 5.990 | 38,354,815 |
| 2025-12-03 | 6.350 | 6.500 | 6.090 | 6.190 | 6.190 | 52,359,507 |
| 2025-12-02 | 6.080 | 6.700 | 6.020 | 6.250 | 6.250 | 54,197,100 |
| 2025-12-01 | 6.240 | 6.270 | 6.070 | 6.120 | 6.120 | 29,440,510 |
| 2025-11-28 | 6.210 | 6.380 | 6.150 | 6.210 | 6.210 | 32,632,310 |
| 2025-11-27 | 6.430 | 6.490 | 6.230 | 6.270 | 6.270 | 37,587,648 |
| 2025-11-26 | 6.360 | 6.600 | 6.270 | 6.380 | 6.380 | 54,086,747 |
| 2025-11-25 | 6.230 | 6.520 | 6.230 | 6.380 | 6.380 | 104,006,744 |
| 2025-11-24 | 5.910 | 6.480 | 5.840 | 6.430 | 6.430 | 96,729,864 |
| 2025-11-21 | 5.880 | 6.050 | 5.770 | 5.890 | 5.890 | 24,224,250 |
| 2025-11-20 | 5.930 | 6.020 | 5.850 | 5.940 | 5.940 | 14,743,845 |
| 2025-11-19 | 6.040 | 6.090 | 5.910 | 5.920 | 5.920 | 20,576,200 |
| 2025-11-18 | 5.940 | 6.110 | 5.920 | 6.080 | 6.080 | 22,761,950 |
| 2025-11-17 | 5.840 | 5.960 | 5.800 | 5.960 | 5.960 | 11,977,731 |
| 2025-11-14 | 5.820 | 5.920 | 5.800 | 5.840 | 5.840 | 11,356,200 |
| 2025-11-13 | 5.770 | 5.830 | 5.730 | 5.820 | 5.820 | 9,285,700 |
| 2025-11-12 | 5.780 | 5.850 | 5.750 | 5.780 | 5.780 | 12,023,000 |
| 2025-11-11 | 5.770 | 5.850 | 5.730 | 5.810 | 5.810 | 9,007,705 |
| 2025-11-10 | 5.710 | 5.820 | 5.710 | 5.770 | 5.770 | 9,508,885 |
| 2025-11-07 | 5.780 | 5.820 | 5.700 | 5.730 | 5.730 | 9,612,005 |
| 2025-11-06 | 5.790 | 5.790 | 5.680 | 5.760 | 5.760 | 12,723,900 |
| 2025-11-05 | 5.760 | 5.850 | 5.710 | 5.800 | 5.800 | 12,566,800 |
| 2025-11-04 | 5.690 | 5.800 | 5.660 | 5.790 | 5.790 | 16,051,700 |
| 2025-11-03 | 5.580 | 5.740 | 5.580 | 5.730 | 5.730 | 13,949,540 |
| 2025-10-31 | 5.410 | 5.620 | 5.400 | 5.590 | 5.590 | 14,999,770 |
| 2025-10-30 | 5.470 | 5.500 | 5.390 | 5.400 | 5.400 | 7,762,710 |
| 2025-10-29 | 5.520 | 5.560 | 5.390 | 5.450 | 5.450 | 9,957,160 |
| 2025-10-28 | 5.510 | 5.580 | 5.480 | 5.550 | 5.550 | 7,970,960 |
| 2025-10-27 | 5.580 | 5.640 | 5.450 | 5.510 | 5.510 | 10,517,860 |
| 2025-10-24 | 5.560 | 5.650 | 5.520 | 5.540 | 5.540 | 11,514,410 |
| 2025-10-23 | 5.460 | 5.650 | 5.430 | 5.600 | 5.600 | 13,118,100 |
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.