Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.610 | 5.880 | 5.310 | 5.590 | 5.590 | 83,036,830 |
| 2025-01-17 | 6.210 | 6.380 | 5.640 | 5.640 | 5.640 | 111,070,991 |
| 2025-01-16 | 5.860 | 6.270 | 5.720 | 6.270 | 6.270 | 140,137,828 |
| 2025-01-15 | 5.330 | 5.700 | 5.260 | 5.700 | 5.700 | 33,960,700 |
| 2025-01-14 | 5.010 | 5.190 | 4.900 | 5.180 | 5.180 | 26,855,258 |
| 2025-01-13 | 4.790 | 4.840 | 4.600 | 4.820 | 4.820 | 17,300,400 |
| 2025-01-10 | 5.040 | 5.110 | 4.800 | 4.810 | 4.810 | 19,625,196 |
| 2025-01-09 | 4.900 | 5.200 | 4.870 | 5.090 | 5.090 | 30,762,250 |
| 2025-01-08 | 4.920 | 4.970 | 4.720 | 4.930 | 4.930 | 21,914,827 |
| 2025-01-07 | 4.680 | 4.870 | 4.670 | 4.860 | 4.860 | 18,632,090 |
| 2025-01-06 | 4.760 | 4.780 | 4.510 | 4.650 | 4.650 | 19,337,910 |
| 2025-01-03 | 5.180 | 5.200 | 4.740 | 4.800 | 4.800 | 26,758,960 |
| 2025-01-02 | 5.140 | 5.220 | 5.020 | 5.110 | 5.110 | 20,092,380 |
| 2024-12-31 | 5.300 | 5.390 | 5.100 | 5.100 | 5.100 | 22,846,400 |
| 2024-12-30 | 5.500 | 5.500 | 5.180 | 5.290 | 5.290 | 24,292,060 |
| 2024-12-27 | 5.370 | 5.640 | 5.280 | 5.500 | 5.500 | 35,604,070 |
| 2024-12-26 | 5.370 | 5.770 | 5.340 | 5.350 | 5.350 | 39,071,100 |
| 2024-12-25 | 5.640 | 5.690 | 5.130 | 5.310 | 5.310 | 38,101,780 |
| 2024-12-24 | 5.840 | 5.870 | 5.470 | 5.640 | 5.640 | 43,326,045 |
| 2024-12-23 | 6.400 | 6.440 | 5.810 | 5.810 | 5.810 | 48,117,249 |
| 2024-12-20 | 6.520 | 6.680 | 6.420 | 6.450 | 6.450 | 39,264,484 |
| 2024-12-19 | 6.580 | 6.650 | 6.260 | 6.530 | 6.530 | 55,725,183 |
| 2024-12-18 | 6.500 | 6.950 | 6.400 | 6.710 | 6.710 | 70,454,857 |
| 2024-12-17 | 7.380 | 7.420 | 6.950 | 6.950 | 6.950 | 46,241,196 |
| 2024-12-16 | 7.240 | 8.110 | 6.940 | 7.720 | 7.720 | 128,330,344 |
| 2024-12-13 | 7.270 | 7.900 | 7.100 | 7.370 | 7.370 | 144,625,853 |
| 2024-12-12 | 6.810 | 7.270 | 6.710 | 7.270 | 7.270 | 47,003,650 |
| 2024-12-11 | 6.300 | 6.680 | 6.300 | 6.610 | 6.610 | 49,927,000 |
| 2024-12-10 | 6.590 | 6.670 | 6.360 | 6.390 | 6.390 | 45,505,787 |
| 2024-12-09 | 6.660 | 6.680 | 6.260 | 6.390 | 6.390 | 52,186,490 |
| 2024-12-06 | 6.350 | 6.530 | 6.240 | 6.460 | 6.460 | 61,979,682 |
| 2024-12-05 | 5.880 | 6.190 | 5.880 | 6.190 | 6.190 | 40,874,397 |
| 2024-12-04 | 6.180 | 6.180 | 5.840 | 5.880 | 5.880 | 38,245,341 |
| 2024-12-03 | 6.200 | 6.290 | 6.050 | 6.210 | 6.210 | 36,966,680 |
| 2024-12-02 | 6.190 | 6.380 | 6.190 | 6.240 | 6.240 | 47,678,671 |
| 2024-11-29 | 6.050 | 6.320 | 5.970 | 6.140 | 6.140 | 65,254,748 |
| 2024-11-28 | 6.090 | 6.700 | 6.090 | 6.190 | 6.190 | 86,353,839 |
| 2024-11-27 | 5.860 | 6.120 | 5.570 | 6.090 | 6.090 | 56,162,622 |
| 2024-11-26 | 5.750 | 6.110 | 5.650 | 5.900 | 5.900 | 58,279,657 |
| 2024-11-25 | 5.640 | 5.810 | 5.450 | 5.770 | 5.770 | 44,792,410 |
| 2024-11-22 | 5.700 | 6.030 | 5.500 | 5.560 | 5.560 | 54,850,531 |
| 2024-11-21 | 5.720 | 5.920 | 5.640 | 5.710 | 5.710 | 44,308,609 |
| 2024-11-20 | 5.540 | 5.880 | 5.470 | 5.800 | 5.800 | 55,252,444 |
| 2024-11-19 | 5.420 | 5.680 | 5.380 | 5.570 | 5.570 | 71,272,096 |
| 2024-11-18 | 6.560 | 6.560 | 5.980 | 5.980 | 5.980 | 60,285,478 |
| 2024-11-15 | 6.180 | 6.800 | 6.120 | 6.640 | 6.640 | 104,486,957 |
| 2024-11-14 | 6.040 | 6.560 | 6.000 | 6.220 | 6.220 | 95,016,943 |
| 2024-11-13 | 5.800 | 6.150 | 5.800 | 6.100 | 6.100 | 76,198,017 |
| 2024-11-12 | 6.200 | 6.200 | 5.710 | 5.800 | 5.800 | 81,038,064 |
| 2024-11-11 | 5.580 | 6.150 | 5.550 | 6.150 | 6.150 | 101,501,679 |
| 2024-11-08 | 5.700 | 5.840 | 5.550 | 5.590 | 5.590 | 48,073,440 |
| 2024-11-07 | 5.550 | 5.700 | 5.420 | 5.690 | 5.690 | 51,701,370 |
| 2024-11-06 | 5.610 | 5.850 | 5.590 | 5.610 | 5.610 | 64,810,747 |
| 2024-11-05 | 5.520 | 5.860 | 5.460 | 5.720 | 5.720 | 92,026,470 |
| 2024-11-04 | 5.650 | 6.110 | 5.610 | 5.610 | 5.610 | 87,324,570 |
| 2024-11-01 | 7.400 | 7.610 | 6.230 | 6.230 | 6.230 | 127,841,751 |
| 2024-10-31 | 6.920 | 6.920 | 6.540 | 6.920 | 6.920 | 125,617,072 |
| 2024-10-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 13,548,440 |
| 2024-10-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 4,800,800 |
| 2024-10-28 | 4.890 | 5.200 | 4.890 | 5.200 | 5.200 | 24,803,665 |
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.