Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.270 | 4.420 | 4.230 | 4.410 | 4.410 | 20,819,901 |
| 2024-04-23 | 4.220 | 4.300 | 4.220 | 4.280 | 4.280 | 16,553,029 |
| 2024-04-22 | 4.220 | 4.280 | 4.130 | 4.210 | 4.210 | 16,543,300 |
| 2024-04-19 | 4.310 | 4.380 | 4.240 | 4.270 | 4.270 | 18,169,700 |
| 2024-04-18 | 4.410 | 4.430 | 4.300 | 4.330 | 4.330 | 23,334,236 |
| 2024-04-17 | 4.230 | 4.440 | 4.230 | 4.410 | 4.410 | 30,615,248 |
| 2024-04-16 | 4.480 | 4.530 | 4.170 | 4.170 | 4.170 | 43,503,437 |
| 2024-04-15 | 4.720 | 4.750 | 4.450 | 4.540 | 4.540 | 43,912,903 |
| 2024-04-12 | 5.000 | 5.000 | 4.720 | 4.730 | 4.730 | 45,760,793 |
| 2024-04-11 | 4.800 | 5.060 | 4.780 | 5.030 | 5.030 | 58,397,885 |
| 2024-04-10 | 4.860 | 4.940 | 4.790 | 4.840 | 4.840 | 30,039,744 |
| 2024-04-09 | 4.850 | 4.940 | 4.730 | 4.900 | 4.900 | 29,279,200 |
| 2024-04-08 | 4.830 | 4.910 | 4.700 | 4.850 | 4.850 | 30,313,165 |
| 2024-04-03 | 5.000 | 5.010 | 4.780 | 4.830 | 4.830 | 38,287,040 |
| 2024-04-02 | 5.170 | 5.220 | 4.980 | 5.020 | 5.020 | 53,756,622 |
| 2024-04-01 | 5.050 | 5.250 | 5.020 | 5.190 | 5.190 | 68,883,537 |
| 2024-03-29 | 5.160 | 5.240 | 4.990 | 5.040 | 5.040 | 39,028,473 |
| 2024-03-28 | 5.010 | 5.320 | 5.010 | 5.190 | 5.190 | 91,355,357 |
| 2024-03-27 | 5.190 | 5.370 | 4.920 | 5.010 | 5.010 | 105,471,365 |
| 2024-03-26 | 5.730 | 5.940 | 5.230 | 5.320 | 5.320 | 163,604,241 |
| 2024-03-25 | 6.330 | 6.330 | 5.740 | 5.810 | 5.810 | 221,838,799 |
| 2024-03-22 | 5.300 | 5.750 | 5.150 | 5.750 | 5.750 | 117,263,284 |
| 2024-03-21 | 4.890 | 5.240 | 4.860 | 5.230 | 5.230 | 63,755,085 |
| 2024-03-20 | 4.640 | 4.870 | 4.640 | 4.840 | 4.840 | 35,527,071 |
| 2024-03-19 | 4.650 | 4.840 | 4.650 | 4.670 | 4.670 | 32,519,279 |
| 2024-03-18 | 4.580 | 4.690 | 4.570 | 4.680 | 4.680 | 31,825,525 |
| 2024-03-15 | 4.610 | 4.650 | 4.520 | 4.590 | 4.590 | 23,829,357 |
| 2024-03-14 | 4.630 | 4.650 | 4.490 | 4.560 | 4.560 | 28,305,400 |
| 2024-03-13 | 4.530 | 4.700 | 4.500 | 4.670 | 4.670 | 42,868,880 |
| 2024-03-12 | 4.520 | 4.560 | 4.480 | 4.540 | 4.540 | 21,492,614 |
| 2024-03-11 | 4.490 | 4.520 | 4.440 | 4.520 | 4.520 | 19,469,982 |
| 2024-03-08 | 4.390 | 4.580 | 4.390 | 4.510 | 4.510 | 28,859,332 |
| 2024-03-07 | 4.530 | 4.550 | 4.380 | 4.410 | 4.410 | 28,248,482 |
| 2024-03-06 | 4.530 | 4.640 | 4.430 | 4.520 | 4.520 | 31,051,982 |
| 2024-03-05 | 4.460 | 4.750 | 4.380 | 4.560 | 4.560 | 53,136,446 |
| 2024-03-04 | 4.530 | 4.530 | 4.330 | 4.500 | 4.500 | 28,808,735 |
| 2024-03-01 | 4.470 | 4.520 | 4.350 | 4.510 | 4.510 | 36,255,453 |
| 2024-02-29 | 4.300 | 4.500 | 4.260 | 4.470 | 4.470 | 33,334,078 |
| 2024-02-28 | 4.630 | 4.750 | 4.320 | 4.340 | 4.340 | 59,599,186 |
| 2024-02-27 | 4.500 | 4.630 | 4.420 | 4.620 | 4.620 | 43,247,228 |
| 2024-02-26 | 4.580 | 4.580 | 4.420 | 4.520 | 4.520 | 50,128,382 |
| 2024-02-23 | 4.390 | 4.640 | 4.320 | 4.620 | 4.620 | 70,762,811 |
| 2024-02-22 | 4.310 | 4.440 | 4.280 | 4.390 | 4.390 | 45,000,091 |
| 2024-02-21 | 4.200 | 4.430 | 4.130 | 4.310 | 4.310 | 68,423,462 |
| 2024-02-20 | 4.190 | 4.390 | 4.070 | 4.280 | 4.280 | 65,581,002 |
| 2024-02-19 | 4.020 | 4.230 | 4.000 | 4.230 | 4.230 | 65,606,986 |
| 2024-02-08 | 3.870 | 4.090 | 3.500 | 4.020 | 4.020 | 69,306,015 |
| 2024-02-07 | 4.100 | 4.270 | 3.780 | 3.890 | 3.890 | 82,407,403 |
| 2024-02-06 | 4.080 | 4.420 | 4.080 | 4.200 | 4.200 | 102,179,789 |
| 2024-02-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 8,292,600 |
| 2024-02-02 | 4.900 | 5.450 | 4.900 | 5.030 | 5.030 | 133,375,424 |
| 2024-02-01 | 5.380 | 5.400 | 4.760 | 4.950 | 4.950 | 108,859,261 |
| 2024-01-31 | 4.680 | 5.180 | 4.620 | 5.180 | 5.180 | 43,468,186 |
| 2024-01-30 | 4.850 | 4.880 | 4.640 | 4.710 | 4.710 | 50,957,262 |
| 2024-01-29 | 5.000 | 5.100 | 4.850 | 4.920 | 4.920 | 59,744,360 |
| 2024-01-26 | 5.000 | 5.240 | 4.890 | 5.070 | 5.070 | 106,265,742 |
| 2024-01-25 | 4.500 | 4.960 | 4.430 | 4.960 | 4.960 | 91,883,017 |
| 2024-01-24 | 4.180 | 4.590 | 4.180 | 4.510 | 4.510 | 71,277,252 |
| 2024-01-23 | 4.100 | 4.240 | 3.990 | 4.170 | 4.170 | 27,910,484 |
| 2024-01-22 | 4.370 | 4.520 | 4.020 | 4.060 | 4.060 | 29,441,974 |
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.