Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.300 | 5.340 | 5.220 | 5.260 | 5.260 | 13,110,370 |
| 2025-04-22 | 5.260 | 5.340 | 5.220 | 5.250 | 5.250 | 14,987,901 |
| 2025-04-21 | 5.100 | 5.300 | 5.050 | 5.300 | 5.300 | 23,130,910 |
| 2025-04-18 | 5.100 | 5.140 | 5.010 | 5.050 | 5.050 | 18,228,560 |
| 2025-04-17 | 5.160 | 5.260 | 5.070 | 5.120 | 5.120 | 28,466,370 |
| 2025-04-16 | 5.600 | 5.930 | 5.200 | 5.230 | 5.230 | 52,799,257 |
| 2025-04-15 | 5.250 | 5.560 | 5.160 | 5.560 | 5.560 | 19,862,630 |
| 2025-04-14 | 4.990 | 5.140 | 4.980 | 5.050 | 5.050 | 10,796,100 |
| 2025-04-11 | 4.980 | 5.020 | 4.920 | 4.960 | 4.960 | 10,920,950 |
| 2025-04-10 | 4.880 | 5.050 | 4.880 | 5.000 | 5.000 | 15,457,075 |
| 2025-04-09 | 4.520 | 4.870 | 4.200 | 4.830 | 4.830 | 22,320,450 |
| 2025-04-08 | 4.630 | 4.820 | 4.460 | 4.620 | 4.620 | 20,975,445 |
| 2025-04-07 | 5.050 | 5.050 | 4.820 | 4.820 | 4.820 | 14,265,000 |
| 2025-04-03 | 5.260 | 5.450 | 5.260 | 5.360 | 5.360 | 12,107,000 |
| 2025-04-02 | 5.330 | 5.500 | 5.290 | 5.350 | 5.350 | 14,064,073 |
| 2025-04-01 | 5.550 | 5.580 | 5.350 | 5.360 | 5.360 | 26,445,925 |
| 2025-03-31 | 5.460 | 5.660 | 5.230 | 5.660 | 5.660 | 23,454,923 |
| 2025-03-28 | 5.510 | 5.570 | 5.390 | 5.470 | 5.470 | 12,775,982 |
| 2025-03-27 | 5.500 | 5.570 | 5.390 | 5.510 | 5.510 | 10,083,870 |
| 2025-03-26 | 5.420 | 5.550 | 5.390 | 5.520 | 5.520 | 10,716,900 |
| 2025-03-25 | 5.550 | 5.580 | 5.350 | 5.420 | 5.420 | 13,278,650 |
| 2025-03-24 | 5.750 | 5.770 | 5.430 | 5.540 | 5.540 | 20,057,680 |
| 2025-03-21 | 5.860 | 5.870 | 5.730 | 5.750 | 5.750 | 10,984,800 |
| 2025-03-20 | 5.880 | 5.970 | 5.840 | 5.870 | 5.870 | 10,875,250 |
| 2025-03-19 | 5.980 | 5.990 | 5.860 | 5.880 | 5.880 | 10,159,850 |
| 2025-03-18 | 6.020 | 6.060 | 5.950 | 5.990 | 5.990 | 10,004,652 |
| 2025-03-17 | 6.050 | 6.110 | 5.990 | 6.000 | 6.000 | 12,938,183 |
| 2025-03-14 | 5.920 | 6.070 | 5.850 | 6.060 | 6.060 | 17,379,577 |
| 2025-03-13 | 6.100 | 6.110 | 5.850 | 5.940 | 5.940 | 18,924,816 |
| 2025-03-12 | 6.150 | 6.250 | 6.110 | 6.130 | 6.130 | 25,925,414 |
| 2025-03-11 | 5.800 | 6.130 | 5.770 | 6.110 | 6.110 | 30,236,014 |
| 2025-03-10 | 5.890 | 5.940 | 5.800 | 5.890 | 5.890 | 14,410,660 |
| 2025-03-07 | 6.020 | 6.130 | 5.840 | 5.880 | 5.880 | 21,111,570 |
| 2025-03-06 | 5.700 | 6.060 | 5.700 | 6.040 | 6.040 | 35,910,850 |
| 2025-03-05 | 5.600 | 5.710 | 5.470 | 5.680 | 5.680 | 19,949,300 |
| 2025-03-04 | 5.510 | 5.620 | 5.480 | 5.610 | 5.610 | 12,831,086 |
| 2025-03-03 | 5.630 | 5.690 | 5.490 | 5.570 | 5.570 | 16,630,980 |
| 2025-02-28 | 5.950 | 5.950 | 5.540 | 5.550 | 5.550 | 25,193,696 |
| 2025-02-27 | 6.020 | 6.110 | 5.880 | 5.950 | 5.950 | 24,071,164 |
| 2025-02-26 | 6.090 | 6.110 | 5.950 | 6.030 | 6.030 | 18,864,745 |
| 2025-02-25 | 6.030 | 6.110 | 5.900 | 6.010 | 6.010 | 21,809,130 |
| 2025-02-24 | 6.080 | 6.200 | 6.030 | 6.120 | 6.120 | 21,394,970 |
| 2025-02-21 | 6.080 | 6.180 | 5.970 | 6.110 | 6.110 | 26,302,530 |
| 2025-02-20 | 6.150 | 6.250 | 6.060 | 6.110 | 6.110 | 20,954,961 |
| 2025-02-19 | 6.140 | 6.150 | 6.000 | 6.140 | 6.140 | 33,238,724 |
| 2025-02-18 | 6.330 | 6.410 | 6.050 | 6.080 | 6.080 | 40,515,951 |
| 2025-02-17 | 6.370 | 6.560 | 6.210 | 6.410 | 6.410 | 50,567,465 |
| 2025-02-14 | 6.300 | 6.330 | 6.040 | 6.280 | 6.280 | 52,754,311 |
| 2025-02-13 | 6.320 | 6.690 | 6.170 | 6.300 | 6.300 | 71,182,234 |
| 2025-02-12 | 6.170 | 6.170 | 6.000 | 6.130 | 6.130 | 51,165,464 |
| 2025-02-11 | 5.960 | 6.440 | 5.860 | 6.230 | 6.230 | 69,037,763 |
| 2025-02-10 | 5.770 | 6.010 | 5.760 | 6.000 | 6.000 | 37,708,723 |
| 2025-02-07 | 5.700 | 5.850 | 5.630 | 5.750 | 5.750 | 39,538,219 |
| 2025-02-06 | 5.650 | 5.780 | 5.540 | 5.740 | 5.740 | 37,288,863 |
| 2025-02-05 | 5.610 | 5.700 | 5.560 | 5.680 | 5.680 | 35,204,590 |
| 2025-01-27 | 5.650 | 5.740 | 5.440 | 5.490 | 5.490 | 33,804,897 |
| 2025-01-24 | 5.320 | 5.540 | 5.280 | 5.520 | 5.520 | 41,817,858 |
| 2025-01-23 | 5.330 | 5.500 | 5.320 | 5.360 | 5.360 | 39,660,074 |
| 2025-01-22 | 5.280 | 5.360 | 5.170 | 5.270 | 5.270 | 27,193,990 |
| 2025-01-21 | 5.650 | 5.690 | 5.300 | 5.390 | 5.390 | 52,486,953 |
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.