Shanghai Xinhua Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.330	4.480	4.300	4.380	4.380	29,543,750
2024-01-18	4.350	4.430	4.190	4.350	4.350	28,161,150
2024-01-17	4.500	4.500	4.380	4.400	4.400	19,521,100
2024-01-16	4.640	4.640	4.430	4.520	4.520	32,403,042
2024-01-15	4.720	4.790	4.610	4.650	4.650	34,345,811
2024-01-12	4.800	4.890	4.690	4.720	4.720	45,708,841
2024-01-11	4.780	4.930	4.740	4.850	4.850	61,446,981
2024-01-10	4.960	5.080	4.800	4.890	4.890	104,073,946
2024-01-09	5.390	5.640	5.110	5.200	5.200	155,973,716
2024-01-08	4.660	5.130	4.650	5.130	5.130	26,772,143
2024-01-05	4.830	4.850	4.630	4.660	4.660	35,327,235
2024-01-04	5.090	5.100	4.790	4.830	4.830	64,100,625
2024-01-03	4.500	4.950	4.470	4.950	4.950	26,435,426
2024-01-02	4.490	4.580	4.480	4.500	4.500	15,405,141
2023-12-29	4.370	4.550	4.370	4.470	4.470	20,643,040
2023-12-28	4.410	4.450	4.330	4.400	4.400	17,762,700
2023-12-27	4.460	4.480	4.400	4.420	4.420	11,969,590
2023-12-26	4.530	4.530	4.400	4.440	4.440	15,605,619
2023-12-25	4.580	4.700	4.460	4.530	4.530	22,472,814
2023-12-22	4.950	4.960	4.560	4.610	4.610	37,931,103
2023-12-21	4.980	5.000	4.830	4.960	4.960	31,391,346
2023-12-20	5.200	5.240	5.000	5.040	5.040	39,711,328
2023-12-19	5.230	5.390	5.130	5.190	5.190	51,952,233
2023-12-18	5.580	5.580	5.230	5.270	5.270	69,475,932
2023-12-15	5.290	5.530	5.220	5.520	5.520	89,356,897
2023-12-14	5.140	5.570	5.140	5.300	5.300	83,875,702
2023-12-13	5.150	5.260	5.060	5.180	5.180	46,688,110
2023-12-12	5.050	5.380	5.010	5.210	5.210	55,222,031
2023-12-11	4.850	5.150	4.810	5.090	5.090	36,299,100
2023-12-08	4.990	4.990	4.850	4.880	4.880	23,328,933
2023-12-07	4.900	5.040	4.870	4.990	4.990	32,068,945
2023-12-06	4.750	4.930	4.680	4.890	4.890	20,359,380
2023-12-05	4.820	4.880	4.760	4.780	4.780	14,640,816
2023-12-04	4.790	4.920	4.790	4.820	4.820	16,253,600
2023-12-01	4.650	4.800	4.600	4.790	4.790	16,387,920
2023-11-30	4.650	4.680	4.590	4.610	4.610	9,792,920
2023-11-29	4.680	4.700	4.600	4.620	4.620	10,479,929
2023-11-28	4.710	4.720	4.630	4.680	4.680	11,556,000
2023-11-27	4.710	4.770	4.680	4.710	4.710	17,846,433
2023-11-24	4.760	4.870	4.700	4.730	4.730	21,083,000
2023-11-23	4.910	4.920	4.740	4.780	4.780	24,759,401
2023-11-22	4.750	4.920	4.720	4.830	4.830	28,665,470
2023-11-21	4.670	4.810	4.670	4.760	4.760	17,499,309
2023-11-20	4.640	4.720	4.620	4.700	4.700	14,583,900
2023-11-17	4.590	4.670	4.580	4.640	4.640	12,944,000
2023-11-16	4.520	4.650	4.510	4.610	4.610	15,974,015
2023-11-15	4.600	4.620	4.540	4.560	4.560	9,708,100
2023-11-14	4.580	4.620	4.560	4.580	4.580	11,198,615
2023-11-13	4.510	4.630	4.510	4.600	4.600	13,656,700
2023-11-10	4.580	4.600	4.460	4.490	4.490	14,574,542
2023-11-09	4.710	4.720	4.560	4.590	4.590	20,922,800
2023-11-08	4.570	4.750	4.550	4.710	4.710	32,070,119
2023-11-07	4.510	4.630	4.470	4.610	4.610	36,118,248
2023-11-06	4.340	4.730	4.330	4.650	4.650	44,229,920
2023-11-03	4.340	4.360	4.260	4.320	4.320	13,193,721
2023-11-02	4.230	4.390	4.210	4.320	4.320	24,251,733
2023-11-01	4.200	4.280	4.160	4.230	4.230	11,012,884
2023-10-31	4.180	4.270	4.150	4.200	4.200	12,672,537
2023-10-30	4.160	4.220	4.100	4.200	4.200	15,908,872
2023-10-27	4.230	4.230	4.120	4.170	4.170	18,165,001

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.