Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.560 | 4.740 | 4.560 | 4.730 | 4.730 | 25,412,677 |
| 2024-10-24 | 4.560 | 4.630 | 4.480 | 4.540 | 4.540 | 24,450,032 |
| 2024-10-23 | 4.670 | 4.950 | 4.580 | 4.660 | 4.660 | 41,861,500 |
| 2024-10-22 | 4.430 | 4.760 | 4.430 | 4.590 | 4.590 | 38,318,800 |
| 2024-10-21 | 4.350 | 4.500 | 4.350 | 4.440 | 4.440 | 28,771,209 |
| 2024-10-18 | 4.310 | 4.440 | 4.240 | 4.360 | 4.360 | 34,890,563 |
| 2024-10-17 | 4.460 | 4.600 | 4.360 | 4.360 | 4.360 | 51,604,630 |
| 2024-10-16 | 4.240 | 4.680 | 4.180 | 4.530 | 4.530 | 71,619,540 |
| 2024-10-15 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 18,164,570 |
| 2024-10-14 | 4.190 | 4.300 | 4.090 | 4.300 | 4.300 | 18,543,220 |
| 2024-10-11 | 4.330 | 4.350 | 4.060 | 4.110 | 4.110 | 20,250,852 |
| 2024-10-10 | 4.450 | 4.550 | 4.220 | 4.340 | 4.340 | 29,577,542 |
| 2024-10-09 | 4.800 | 4.800 | 4.460 | 4.460 | 4.460 | 38,335,465 |
| 2024-10-08 | 5.010 | 5.010 | 4.560 | 4.950 | 4.950 | 57,478,356 |
| 2024-09-30 | 4.350 | 4.570 | 4.190 | 4.560 | 4.560 | 36,026,559 |
| 2024-09-27 | 4.080 | 4.240 | 3.980 | 4.160 | 4.160 | 25,610,160 |
| 2024-09-26 | 3.890 | 4.020 | 3.880 | 4.020 | 4.020 | 21,240,050 |
| 2024-09-25 | 3.830 | 4.030 | 3.800 | 3.910 | 3.910 | 29,688,270 |
| 2024-09-24 | 3.650 | 3.770 | 3.600 | 3.760 | 3.760 | 19,513,120 |
| 2024-09-23 | 3.630 | 3.660 | 3.580 | 3.630 | 3.630 | 11,948,480 |
| 2024-09-20 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 18,684,710 |
| 2024-09-19 | 3.510 | 3.590 | 3.430 | 3.560 | 3.560 | 25,292,700 |
| 2024-09-18 | 3.490 | 3.790 | 3.420 | 3.470 | 3.470 | 28,888,449 |
| 2024-09-13 | 3.530 | 3.550 | 3.480 | 3.480 | 3.480 | 7,127,800 |
| 2024-09-12 | 3.500 | 3.620 | 3.500 | 3.540 | 3.540 | 10,772,000 |
| 2024-09-11 | 3.540 | 3.570 | 3.480 | 3.500 | 3.500 | 7,766,200 |
| 2024-09-10 | 3.520 | 3.570 | 3.440 | 3.560 | 3.560 | 9,667,400 |
| 2024-09-09 | 3.460 | 3.550 | 3.410 | 3.510 | 3.510 | 9,642,731 |
| 2024-09-06 | 3.550 | 3.590 | 3.480 | 3.490 | 3.490 | 9,621,860 |
| 2024-09-05 | 3.490 | 3.580 | 3.480 | 3.560 | 3.560 | 9,964,700 |
| 2024-09-04 | 3.530 | 3.560 | 3.460 | 3.480 | 3.480 | 10,432,088 |
| 2024-09-03 | 3.530 | 3.560 | 3.470 | 3.560 | 3.560 | 9,477,500 |
| 2024-09-02 | 3.530 | 3.630 | 3.480 | 3.480 | 3.480 | 13,019,600 |
| 2024-08-30 | 3.380 | 3.700 | 3.370 | 3.580 | 3.580 | 23,444,500 |
| 2024-08-29 | 3.350 | 3.410 | 3.300 | 3.380 | 3.380 | 9,275,900 |
| 2024-08-28 | 3.250 | 3.380 | 3.220 | 3.350 | 3.350 | 11,409,030 |
| 2024-08-27 | 3.400 | 3.420 | 3.270 | 3.270 | 3.270 | 10,621,097 |
| 2024-08-26 | 3.360 | 3.430 | 3.300 | 3.390 | 3.390 | 8,857,300 |
| 2024-08-23 | 3.380 | 3.390 | 3.300 | 3.350 | 3.350 | 9,433,700 |
| 2024-08-22 | 3.490 | 3.530 | 3.380 | 3.380 | 3.380 | 10,263,330 |
| 2024-08-21 | 3.600 | 3.650 | 3.490 | 3.490 | 3.490 | 13,423,242 |
| 2024-08-20 | 3.630 | 3.680 | 3.530 | 3.570 | 3.570 | 12,086,730 |
| 2024-08-19 | 3.590 | 3.670 | 3.560 | 3.640 | 3.640 | 10,642,800 |
| 2024-08-16 | 3.680 | 3.690 | 3.590 | 3.600 | 3.600 | 10,977,802 |
| 2024-08-15 | 3.560 | 3.690 | 3.500 | 3.660 | 3.660 | 16,357,091 |
| 2024-08-14 | 3.540 | 3.600 | 3.510 | 3.570 | 3.570 | 8,845,600 |
| 2024-08-13 | 3.510 | 3.550 | 3.430 | 3.530 | 3.530 | 7,832,800 |
| 2024-08-12 | 3.560 | 3.590 | 3.500 | 3.520 | 3.520 | 10,259,769 |
| 2024-08-09 | 3.660 | 3.710 | 3.570 | 3.580 | 3.580 | 11,313,700 |
| 2024-08-08 | 3.670 | 3.710 | 3.580 | 3.660 | 3.660 | 12,725,940 |
| 2024-08-07 | 3.700 | 3.720 | 3.640 | 3.680 | 3.680 | 12,371,505 |
| 2024-08-06 | 3.590 | 3.690 | 3.590 | 3.690 | 3.690 | 15,238,400 |
| 2024-08-05 | 3.590 | 3.730 | 3.560 | 3.560 | 3.560 | 18,142,980 |
| 2024-08-02 | 3.650 | 3.710 | 3.610 | 3.630 | 3.630 | 14,796,270 |
| 2024-08-01 | 3.710 | 3.760 | 3.620 | 3.660 | 3.660 | 18,442,430 |
| 2024-07-31 | 3.530 | 3.720 | 3.520 | 3.690 | 3.690 | 23,842,400 |
| 2024-07-30 | 3.520 | 3.540 | 3.480 | 3.520 | 3.520 | 13,400,000 |
| 2024-07-29 | 3.540 | 3.560 | 3.410 | 3.520 | 3.520 | 19,697,000 |
| 2024-07-26 | 3.390 | 3.720 | 3.360 | 3.540 | 3.540 | 28,636,800 |
| 2024-07-25 | 3.330 | 3.420 | 3.260 | 3.380 | 3.380 | 11,496,000 |
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.