Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.820 | 5.880 | 5.740 | 5.770 | 5.770 | 12,450,600 |
| 2025-07-21 | 5.800 | 5.880 | 5.800 | 5.850 | 5.850 | 10,894,305 |
| 2025-07-18 | 5.830 | 5.930 | 5.790 | 5.810 | 5.810 | 12,888,070 |
| 2025-07-17 | 5.770 | 5.840 | 5.730 | 5.820 | 5.820 | 11,381,290 |
| 2025-07-16 | 5.710 | 5.850 | 5.690 | 5.770 | 5.770 | 14,227,480 |
| 2025-07-15 | 5.790 | 5.840 | 5.620 | 5.720 | 5.720 | 14,611,180 |
| 2025-07-14 | 5.940 | 5.940 | 5.800 | 5.840 | 5.840 | 13,165,110 |
| 2025-07-11 | 5.920 | 5.990 | 5.810 | 5.930 | 5.930 | 14,975,610 |
| 2025-07-10 | 5.910 | 6.000 | 5.870 | 5.920 | 5.920 | 16,533,400 |
| 2025-07-09 | 5.860 | 6.000 | 5.860 | 5.910 | 5.910 | 16,675,570 |
| 2025-07-08 | 5.810 | 5.910 | 5.800 | 5.890 | 5.890 | 12,516,600 |
| 2025-07-07 | 5.690 | 5.860 | 5.690 | 5.820 | 5.820 | 13,230,480 |
| 2025-07-04 | 5.840 | 5.840 | 5.690 | 5.740 | 5.740 | 15,326,275 |
| 2025-07-03 | 5.790 | 6.000 | 5.780 | 5.840 | 5.840 | 20,645,900 |
| 2025-07-02 | 5.780 | 5.880 | 5.740 | 5.810 | 5.810 | 12,429,129 |
| 2025-07-01 | 5.890 | 5.910 | 5.720 | 5.800 | 5.800 | 13,103,205 |
| 2025-06-30 | 5.750 | 6.000 | 5.750 | 5.870 | 5.870 | 19,397,030 |
| 2025-06-27 | 5.780 | 5.820 | 5.710 | 5.740 | 5.740 | 10,163,550 |
| 2025-06-26 | 5.730 | 5.810 | 5.610 | 5.780 | 5.780 | 17,330,880 |
| 2025-06-25 | 5.680 | 5.710 | 5.580 | 5.700 | 5.700 | 15,672,184 |
| 2025-06-24 | 5.650 | 5.750 | 5.600 | 5.680 | 5.680 | 15,005,600 |
| 2025-06-23 | 5.420 | 5.600 | 5.400 | 5.590 | 5.590 | 16,281,410 |
| 2025-06-20 | 5.820 | 5.900 | 5.450 | 5.500 | 5.500 | 33,579,869 |
| 2025-06-19 | 5.780 | 5.910 | 5.600 | 5.870 | 5.870 | 28,036,350 |
| 2025-06-18 | 5.890 | 5.890 | 5.690 | 5.760 | 5.760 | 15,526,850 |
| 2025-06-17 | 5.970 | 5.990 | 5.820 | 5.850 | 5.850 | 20,957,300 |
| 2025-06-16 | 5.830 | 6.070 | 5.750 | 5.990 | 5.990 | 34,774,326 |
| 2025-06-13 | 6.030 | 6.130 | 5.830 | 5.880 | 5.880 | 39,508,335 |
| 2025-06-12 | 5.910 | 6.000 | 5.880 | 5.990 | 5.990 | 34,810,951 |
| 2025-06-11 | 5.760 | 6.080 | 5.750 | 5.950 | 5.950 | 40,552,881 |
| 2025-06-10 | 5.820 | 5.860 | 5.620 | 5.770 | 5.770 | 21,719,710 |
| 2025-06-09 | 5.580 | 5.780 | 5.560 | 5.780 | 5.780 | 20,417,139 |
| 2025-06-06 | 5.670 | 5.690 | 5.530 | 5.580 | 5.580 | 11,434,500 |
| 2025-06-05 | 5.580 | 5.650 | 5.540 | 5.610 | 5.610 | 15,182,176 |
| 2025-06-04 | 5.610 | 5.700 | 5.530 | 5.580 | 5.580 | 18,237,000 |
| 2025-06-03 | 5.430 | 5.850 | 5.430 | 5.600 | 5.600 | 19,577,570 |
| 2025-05-30 | 5.560 | 5.700 | 5.450 | 5.480 | 5.480 | 10,088,170 |
| 2025-05-29 | 5.470 | 5.610 | 5.420 | 5.600 | 5.600 | 11,288,335 |
| 2025-05-28 | 5.540 | 5.570 | 5.400 | 5.450 | 5.450 | 7,628,656 |
| 2025-05-27 | 5.570 | 5.600 | 5.470 | 5.550 | 5.550 | 8,023,980 |
| 2025-05-26 | 5.410 | 5.570 | 5.410 | 5.550 | 5.550 | 10,567,610 |
| 2025-05-23 | 5.570 | 5.570 | 5.400 | 5.410 | 5.410 | 11,343,500 |
| 2025-05-22 | 5.630 | 5.670 | 5.490 | 5.550 | 5.550 | 8,943,710 |
| 2025-05-21 | 5.700 | 5.730 | 5.590 | 5.630 | 5.630 | 11,677,550 |
| 2025-05-20 | 5.580 | 5.760 | 5.540 | 5.730 | 5.730 | 19,922,440 |
| 2025-05-19 | 5.380 | 5.550 | 5.360 | 5.530 | 5.530 | 12,269,505 |
| 2025-05-16 | 5.350 | 5.400 | 5.310 | 5.370 | 5.370 | 7,834,070 |
| 2025-05-15 | 5.440 | 5.440 | 5.330 | 5.360 | 5.360 | 9,689,500 |
| 2025-05-14 | 5.430 | 5.500 | 5.380 | 5.440 | 5.440 | 7,824,770 |
| 2025-05-13 | 5.510 | 5.570 | 5.430 | 5.450 | 5.450 | 8,374,060 |
| 2025-05-12 | 5.500 | 5.530 | 5.400 | 5.470 | 5.470 | 9,573,480 |
| 2025-05-09 | 5.570 | 5.600 | 5.440 | 5.460 | 5.460 | 10,489,200 |
| 2025-05-08 | 5.420 | 5.620 | 5.360 | 5.530 | 5.530 | 15,697,930 |
| 2025-05-07 | 5.470 | 5.520 | 5.340 | 5.420 | 5.420 | 13,117,270 |
| 2025-05-06 | 5.390 | 5.450 | 5.320 | 5.440 | 5.440 | 12,255,690 |
| 2025-04-30 | 5.250 | 5.380 | 5.250 | 5.330 | 5.330 | 10,628,440 |
| 2025-04-29 | 5.170 | 5.270 | 5.100 | 5.250 | 5.250 | 10,777,900 |
| 2025-04-28 | 5.210 | 5.250 | 5.110 | 5.150 | 5.150 | 9,906,730 |
| 2025-04-25 | 5.150 | 5.260 | 5.130 | 5.210 | 5.210 | 10,844,170 |
| 2025-04-24 | 5.280 | 5.280 | 5.100 | 5.150 | 5.150 | 14,043,617 |
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.