Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.720 | 3.750 | 3.660 | 3.660 | 3.660 | 8,585,400 |
| 2024-07-22 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 6,874,810 |
| 2024-07-19 | 3.700 | 3.790 | 3.680 | 3.730 | 3.730 | 10,140,500 |
| 2024-07-18 | 3.750 | 3.750 | 3.650 | 3.710 | 3.710 | 14,617,552 |
| 2024-07-17 | 3.680 | 3.880 | 3.670 | 3.790 | 3.790 | 21,155,720 |
| 2024-07-16 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 5,756,900 |
| 2024-07-15 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 6,148,020 |
| 2024-07-12 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 8,393,100 |
| 2024-07-11 | 3.690 | 3.740 | 3.660 | 3.720 | 3.720 | 8,665,400 |
| 2024-07-10 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 7,124,000 |
| 2024-07-09 | 3.620 | 3.710 | 3.570 | 3.700 | 3.700 | 8,556,360 |
| 2024-07-08 | 3.760 | 3.770 | 3.630 | 3.630 | 3.630 | 8,878,550 |
| 2024-07-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-04 | 3.830 | 3.870 | 3.680 | 3.710 | 3.710 | 9,608,600 |
| 2024-07-03 | 3.890 | 3.910 | 3.820 | 3.830 | 3.830 | 9,251,201 |
| 2024-07-02 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 10,622,729 |
| 2024-07-01 | 3.760 | 3.860 | 3.700 | 3.850 | 3.850 | 11,550,600 |
| 2024-06-28 | 3.900 | 3.930 | 3.780 | 3.790 | 3.790 | 13,991,701 |
| 2024-06-27 | 3.860 | 4.030 | 3.840 | 3.860 | 3.860 | 21,562,001 |
| 2024-06-26 | 3.630 | 3.900 | 3.600 | 3.870 | 3.870 | 19,591,900 |
| 2024-06-25 | 3.610 | 3.690 | 3.610 | 3.630 | 3.630 | 5,644,083 |
| 2024-06-24 | 3.730 | 3.730 | 3.600 | 3.620 | 3.620 | 10,463,901 |
| 2024-06-21 | 3.770 | 3.820 | 3.750 | 3.780 | 3.780 | 7,061,001 |
| 2024-06-20 | 3.890 | 3.900 | 3.790 | 3.790 | 3.790 | 7,951,310 |
| 2024-06-19 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 6,940,501 |
| 2024-06-18 | 3.890 | 3.940 | 3.880 | 3.920 | 3.920 | 6,581,070 |
| 2024-06-17 | 3.970 | 3.990 | 3.880 | 3.890 | 3.890 | 9,808,200 |
| 2024-06-14 | 3.970 | 4.040 | 3.960 | 4.000 | 4.000 | 7,798,167 |
| 2024-06-13 | 4.010 | 4.060 | 3.960 | 3.980 | 3.980 | 9,150,701 |
| 2024-06-12 | 3.950 | 4.060 | 3.910 | 4.040 | 4.040 | 13,013,860 |
| 2024-06-11 | 3.900 | 3.970 | 3.850 | 3.950 | 3.950 | 9,143,106 |
| 2024-06-07 | 3.800 | 3.930 | 3.790 | 3.910 | 3.910 | 11,433,951 |
| 2024-06-06 | 3.910 | 3.940 | 3.760 | 3.790 | 3.790 | 15,447,106 |
| 2024-06-05 | 3.980 | 4.010 | 3.900 | 3.910 | 3.910 | 12,560,746 |
| 2024-06-04 | 4.020 | 4.030 | 3.930 | 4.010 | 4.010 | 11,246,321 |
| 2024-06-03 | 4.100 | 4.120 | 3.970 | 4.010 | 4.010 | 17,194,000 |
| 2024-05-31 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 9,270,370 |
| 2024-05-30 | 4.090 | 4.170 | 4.030 | 4.130 | 4.130 | 9,663,992 |
| 2024-05-29 | 4.170 | 4.190 | 4.080 | 4.110 | 4.110 | 12,907,739 |
| 2024-05-28 | 4.230 | 4.230 | 4.160 | 4.160 | 4.160 | 7,944,700 |
| 2024-05-27 | 4.240 | 4.260 | 4.150 | 4.230 | 4.230 | 10,330,460 |
| 2024-05-24 | 4.240 | 4.290 | 4.220 | 4.220 | 4.220 | 10,501,200 |
| 2024-05-23 | 4.410 | 4.420 | 4.240 | 4.250 | 4.250 | 19,838,188 |
| 2024-05-22 | 4.340 | 4.440 | 4.300 | 4.410 | 4.410 | 20,439,739 |
| 2024-05-21 | 4.340 | 4.400 | 4.300 | 4.350 | 4.350 | 17,381,500 |
| 2024-05-20 | 4.300 | 4.380 | 4.280 | 4.320 | 4.320 | 16,001,794 |
| 2024-05-17 | 4.370 | 4.380 | 4.270 | 4.340 | 4.340 | 16,242,926 |
| 2024-05-16 | 4.290 | 4.390 | 4.290 | 4.370 | 4.370 | 14,166,994 |
| 2024-05-15 | 4.310 | 4.360 | 4.270 | 4.290 | 4.290 | 12,480,900 |
| 2024-05-14 | 4.290 | 4.350 | 4.230 | 4.300 | 4.300 | 12,518,228 |
| 2024-05-13 | 4.340 | 4.340 | 4.200 | 4.240 | 4.240 | 15,928,129 |
| 2024-05-10 | 4.430 | 4.470 | 4.330 | 4.370 | 4.370 | 14,702,500 |
| 2024-05-09 | 4.390 | 4.460 | 4.390 | 4.430 | 4.430 | 11,718,791 |
| 2024-05-08 | 4.490 | 4.490 | 4.380 | 4.390 | 4.390 | 18,830,000 |
| 2024-05-07 | 4.550 | 4.640 | 4.500 | 4.530 | 4.530 | 21,347,615 |
| 2024-05-06 | 4.530 | 4.560 | 4.500 | 4.550 | 4.550 | 18,499,947 |
| 2024-04-30 | 4.550 | 4.570 | 4.390 | 4.460 | 4.460 | 20,931,723 |
| 2024-04-29 | 4.490 | 4.590 | 4.470 | 4.550 | 4.550 | 20,956,008 |
| 2024-04-26 | 4.310 | 4.490 | 4.280 | 4.450 | 4.450 | 23,010,374 |
| 2024-04-25 | 4.380 | 4.420 | 4.320 | 4.360 | 4.360 | 15,263,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-21 | 0.0100 CNY |
| 2020-06-16 | 0.0070 CNY |
| 2019-06-19 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.