Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.800	4.800	4.680	4.730	4.730	18,599,712
2023-07-25	4.760	4.840	4.730	4.820	4.820	20,654,774
2023-07-24	4.640	4.890	4.620	4.780	4.780	30,305,491
2023-07-21	4.650	4.750	4.600	4.670	4.670	18,129,722
2023-07-20	4.680	4.740	4.630	4.640	4.640	20,277,300
2023-07-19	4.590	4.710	4.570	4.680	4.680	23,386,300
2023-07-18	4.690	4.700	4.580	4.600	4.600	15,654,420
2023-07-17	4.780	4.810	4.660	4.700	4.700	20,113,042
2023-07-14	4.690	4.840	4.660	4.780	4.780	29,422,786
2023-07-13	4.550	4.750	4.540	4.720	4.720	26,155,704
2023-07-12	4.650	4.690	4.530	4.550	4.550	16,773,404
2023-07-11	4.690	4.710	4.600	4.650	4.650	12,745,910
2023-07-10	4.630	4.690	4.610	4.690	4.690	13,118,826
2023-07-07	4.640	4.680	4.520	4.630	4.630	17,350,736
2023-07-06	4.650	4.750	4.630	4.640	4.640	18,589,352
2023-07-05	4.750	4.760	4.650	4.650	4.650	15,972,692
2023-07-04	4.720	4.770	4.650	4.740	4.740	21,760,836
2023-07-03	4.840	4.850	4.680	4.750	4.750	22,960,391
2023-06-30	4.830	4.870	4.730	4.830	4.830	23,135,654
2023-06-29	4.800	4.880	4.750	4.850	4.850	21,344,110
2023-06-28	4.910	4.920	4.630	4.810	4.810	32,428,400
2023-06-27	4.790	4.950	4.740	4.900	4.900	27,085,392
2023-06-26	5.120	5.210	4.740	4.770	4.770	39,084,268
2023-06-21	5.380	5.450	5.050	5.070	5.070	44,882,167
2023-06-20	5.370	5.520	5.310	5.360	5.360	43,492,912
2023-06-19	5.450	5.470	5.320	5.360	5.360	33,109,240
2023-06-16	5.460	5.550	5.320	5.440	5.440	37,390,245
2023-06-15	5.540	5.670	5.470	5.490	5.490	47,382,609
2023-06-14	5.550	5.720	5.490	5.560	5.560	53,404,925
2023-06-13	5.650	5.810	5.530	5.590	5.590	78,679,480
2023-06-12	5.740	5.780	5.560	5.700	5.700	92,268,729
2023-06-09	5.230	5.740	5.190	5.740	5.740	131,547,930
2023-06-08	5.370	5.380	5.180	5.220	5.220	59,179,009
2023-06-07	5.110	5.560	4.970	5.440	5.440	85,488,883
2023-06-06	5.130	5.280	5.040	5.070	5.070	60,979,766
2023-06-05	4.920	5.180	4.900	5.150	5.150	54,592,109
2023-06-02	4.930	5.020	4.860	4.950	4.950	39,773,394
2023-06-01	4.750	5.020	4.690	4.960	4.960	59,927,990
2023-05-31	4.720	4.840	4.700	4.750	4.750	34,545,867
2023-05-30	4.650	4.790	4.510	4.780	4.780	42,124,653
2023-05-29	4.600	4.680	4.590	4.640	4.640	35,156,050
2023-05-26	4.550	4.670	4.470	4.600	4.600	34,644,728
2023-05-25	4.680	4.720	4.490	4.560	4.560	43,442,016
2023-05-24	4.690	4.810	4.630	4.710	4.710	35,966,116
2023-05-23	4.890	4.900	4.690	4.710	4.710	37,845,418
2023-05-22	5.000	5.020	4.850	4.910	4.910	45,687,860
2023-05-19	5.270	5.340	5.000	5.020	5.020	72,061,367
2023-05-18	5.580	5.630	5.260	5.380	5.380	87,428,205
2023-05-17	5.960	6.360	5.720	5.720	5.720	133,966,903
2023-05-16	6.230	6.740	5.860	6.350	6.350	181,431,052
2023-05-15	5.500	6.140	5.410	6.140	6.140	115,368,992
2023-05-12	5.940	5.940	5.520	5.580	5.580	72,399,148
2023-05-11	5.380	5.920	5.330	5.920	5.920	66,750,492
2023-05-10	5.470	5.640	5.270	5.380	5.380	53,825,226
2023-05-09	5.860	6.060	5.420	5.490	5.490	93,530,374
2023-05-08	6.010	6.420	5.730	6.020	6.020	105,399,946
2023-05-05	5.880	6.460	5.650	6.210	6.210	129,767,238
2023-05-04	5.490	6.050	5.410	6.050	6.050	127,165,196
2023-04-28	5.030	5.600	4.950	5.500	5.500	108,726,212
2023-04-27	5.200	5.530	5.000	5.100	5.100	104,275,527

← NewerPage 14 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.