Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.450 | 5.560 | 5.430 | 5.490 | 5.490 | 8,869,650 |
| 2025-10-21 | 5.330 | 5.460 | 5.300 | 5.450 | 5.450 | 10,859,450 |
| 2025-10-20 | 5.250 | 5.330 | 5.230 | 5.320 | 5.320 | 7,926,645 |
| 2025-10-17 | 5.260 | 5.330 | 5.190 | 5.200 | 5.200 | 7,585,200 |
| 2025-10-16 | 5.350 | 5.360 | 5.250 | 5.270 | 5.270 | 5,877,100 |
| 2025-10-15 | 5.300 | 5.350 | 5.240 | 5.350 | 5.350 | 8,049,460 |
| 2025-10-14 | 5.340 | 5.410 | 5.260 | 5.280 | 5.280 | 11,727,178 |
| 2025-10-13 | 5.190 | 5.310 | 5.060 | 5.290 | 5.290 | 13,039,645 |
| 2025-10-10 | 5.390 | 5.430 | 5.340 | 5.400 | 5.400 | 10,544,300 |
| 2025-10-09 | 5.490 | 5.490 | 5.320 | 5.380 | 5.380 | 11,797,950 |
| 2025-09-30 | 5.560 | 5.590 | 5.460 | 5.470 | 5.470 | 7,599,542 |
| 2025-09-29 | 5.500 | 5.550 | 5.360 | 5.520 | 5.520 | 9,805,990 |
| 2025-09-26 | 5.500 | 5.540 | 5.410 | 5.460 | 5.460 | 8,349,011 |
| 2025-09-25 | 5.570 | 5.670 | 5.500 | 5.500 | 5.500 | 10,683,802 |
| 2025-09-24 | 5.430 | 5.600 | 5.370 | 5.570 | 5.570 | 13,517,583 |
| 2025-09-23 | 5.690 | 5.740 | 5.340 | 5.460 | 5.460 | 17,747,070 |
| 2025-09-22 | 5.730 | 5.740 | 5.610 | 5.690 | 5.690 | 9,729,970 |
| 2025-09-19 | 5.760 | 5.790 | 5.640 | 5.750 | 5.750 | 11,570,150 |
| 2025-09-18 | 5.880 | 5.920 | 5.690 | 5.760 | 5.760 | 16,006,300 |
| 2025-09-17 | 5.990 | 6.020 | 5.880 | 5.900 | 5.900 | 11,265,392 |
| 2025-09-16 | 5.960 | 6.010 | 5.900 | 6.000 | 6.000 | 12,780,012 |
| 2025-09-15 | 5.910 | 5.940 | 5.820 | 5.930 | 5.930 | 10,705,606 |
| 2025-09-12 | 5.930 | 5.970 | 5.890 | 5.950 | 5.950 | 12,039,674 |
| 2025-09-11 | 5.900 | 5.930 | 5.750 | 5.930 | 5.930 | 14,586,521 |
| 2025-09-10 | 5.850 | 5.960 | 5.830 | 5.930 | 5.930 | 17,465,847 |
| 2025-09-09 | 5.830 | 5.950 | 5.760 | 5.800 | 5.800 | 13,329,580 |
| 2025-09-08 | 5.830 | 5.910 | 5.790 | 5.840 | 5.840 | 16,174,230 |
| 2025-09-05 | 5.620 | 5.820 | 5.490 | 5.810 | 5.810 | 24,340,310 |
| 2025-09-04 | 5.520 | 5.650 | 5.450 | 5.530 | 5.530 | 16,775,370 |
| 2025-09-03 | 5.600 | 5.710 | 5.460 | 5.490 | 5.490 | 15,245,711 |
| 2025-09-02 | 5.780 | 5.780 | 5.560 | 5.610 | 5.610 | 16,536,380 |
| 2025-09-01 | 5.650 | 5.850 | 5.650 | 5.790 | 5.790 | 13,988,381 |
| 2025-08-29 | 5.750 | 5.780 | 5.640 | 5.650 | 5.650 | 15,453,521 |
| 2025-08-28 | 5.880 | 5.960 | 5.560 | 5.790 | 5.790 | 24,544,632 |
| 2025-08-27 | 6.150 | 6.190 | 5.870 | 5.880 | 5.880 | 20,471,280 |
| 2025-08-26 | 5.960 | 6.220 | 5.930 | 6.130 | 6.130 | 25,554,840 |
| 2025-08-25 | 6.010 | 6.010 | 5.890 | 5.990 | 5.990 | 16,355,700 |
| 2025-08-22 | 5.940 | 5.980 | 5.900 | 5.960 | 5.960 | 12,163,391 |
| 2025-08-21 | 6.000 | 6.030 | 5.920 | 5.960 | 5.960 | 13,506,550 |
| 2025-08-20 | 5.960 | 6.080 | 5.890 | 6.000 | 6.000 | 18,899,012 |
| 2025-08-19 | 5.940 | 6.020 | 5.830 | 5.980 | 5.980 | 20,641,700 |
| 2025-08-18 | 5.820 | 6.040 | 5.800 | 5.900 | 5.900 | 23,330,310 |
| 2025-08-15 | 5.800 | 5.830 | 5.750 | 5.790 | 5.790 | 13,147,400 |
| 2025-08-14 | 5.980 | 5.980 | 5.780 | 5.790 | 5.790 | 15,423,752 |
| 2025-08-13 | 6.010 | 6.050 | 5.950 | 5.970 | 5.970 | 14,375,216 |
| 2025-08-12 | 6.030 | 6.050 | 5.920 | 5.980 | 5.980 | 11,177,652 |
| 2025-08-11 | 5.980 | 6.060 | 5.950 | 6.030 | 6.030 | 9,568,980 |
| 2025-08-08 | 6.040 | 6.050 | 5.910 | 5.970 | 5.970 | 11,622,110 |
| 2025-08-07 | 6.100 | 6.150 | 6.040 | 6.050 | 6.050 | 12,246,195 |
| 2025-08-06 | 6.030 | 6.120 | 6.020 | 6.120 | 6.120 | 17,076,310 |
| 2025-08-05 | 6.060 | 6.120 | 6.010 | 6.060 | 6.060 | 17,424,032 |
| 2025-08-04 | 6.140 | 6.150 | 6.000 | 6.050 | 6.050 | 18,426,092 |
| 2025-08-01 | 6.070 | 6.190 | 6.020 | 6.180 | 6.180 | 26,587,120 |
| 2025-07-31 | 6.120 | 6.210 | 6.040 | 6.090 | 6.090 | 33,276,965 |
| 2025-07-30 | 6.050 | 6.110 | 5.930 | 6.060 | 6.060 | 27,652,611 |
| 2025-07-29 | 6.060 | 6.330 | 5.920 | 6.040 | 6.040 | 47,312,726 |
| 2025-07-28 | 5.970 | 6.090 | 5.920 | 6.090 | 6.090 | 21,332,840 |
| 2025-07-25 | 5.860 | 6.020 | 5.800 | 5.980 | 5.980 | 23,808,801 |
| 2025-07-24 | 5.760 | 5.830 | 5.740 | 5.830 | 5.830 | 12,283,845 |
| 2025-07-23 | 5.750 | 5.870 | 5.740 | 5.770 | 5.770 | 14,153,950 |
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.