Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.920	5.510	4.750	5.320	5.320	113,171,673
2023-04-25	5.100	5.120	4.830	5.010	5.010	76,139,276
2023-04-24	4.870	5.360	4.790	5.270	5.270	94,550,178
2023-04-21	4.850	5.150	4.770	4.880	4.880	59,002,996
2023-04-20	4.720	4.920	4.670	4.910	4.910	48,066,820
2023-04-19	4.630	4.830	4.630	4.740	4.740	41,357,678
2023-04-18	4.690	4.690	4.550	4.630	4.630	24,412,050
2023-04-17	4.770	4.770	4.630	4.680	4.680	29,313,600
2023-04-14	4.880	4.990	4.700	4.780	4.780	60,155,050
2023-04-13	4.880	5.190	4.860	4.960	4.960	89,319,944
2023-04-12	5.050	5.050	4.780	4.850	4.850	91,346,412
2023-04-11	4.410	4.790	4.310	4.790	4.790	30,611,765
2023-04-10	4.420	4.510	4.340	4.350	4.350	18,111,180
2023-04-07	4.380	4.490	4.280	4.450	4.450	22,928,100
2023-04-06	4.530	4.560	4.350	4.380	4.380	20,377,602
2023-04-04	4.630	4.690	4.540	4.570	4.570	20,470,777
2023-04-03	4.530	4.620	4.500	4.600	4.600	19,270,010
2023-03-31	4.300	4.550	4.300	4.540	4.540	25,384,591
2023-03-30	4.450	4.450	4.310	4.330	4.330	14,553,201
2023-03-29	4.490	4.520	4.400	4.450	4.450	15,470,000
2023-03-28	4.510	4.590	4.420	4.490	4.490	21,073,560
2023-03-27	4.500	4.540	4.410	4.490	4.490	15,797,158
2023-03-24	4.500	4.540	4.440	4.520	4.520	19,370,093
2023-03-23	4.540	4.540	4.430	4.490	4.490	16,028,140
2023-03-22	4.500	4.550	4.450	4.550	4.550	17,152,540
2023-03-21	4.470	4.510	4.400	4.500	4.500	14,778,515
2023-03-20	4.470	4.560	4.430	4.440	4.440	18,572,416
2023-03-17	4.360	4.520	4.360	4.490	4.490	29,933,656
2023-03-16	4.400	4.450	4.300	4.350	4.350	20,044,554
2023-03-15	4.470	4.470	4.370	4.440	4.440	19,295,787
2023-03-14	4.450	4.520	4.420	4.440	4.440	29,524,557
2023-03-13	4.420	4.480	4.320	4.460	4.460	43,614,442
2023-03-10	4.420	4.620	4.370	4.530	4.530	51,579,485
2023-03-09	4.460	4.460	4.370	4.400	4.400	10,578,032
2023-03-08	4.370	4.460	4.340	4.440	4.440	16,782,776
2023-03-07	4.470	4.490	4.330	4.350	4.350	24,124,012
2023-03-06	4.460	4.530	4.440	4.470	4.470	25,529,516
2023-03-03	4.450	4.540	4.420	4.450	4.450	29,347,937
2023-03-02	4.420	4.550	4.410	4.490	4.490	45,911,038
2023-03-01	4.370	4.420	4.330	4.410	4.410	31,829,228
2023-02-28	4.340	4.380	4.300	4.360	4.360	16,510,081
2023-02-27	4.360	4.370	4.290	4.300	4.300	20,252,200
2023-02-24	4.350	4.390	4.320	4.380	4.380	24,193,650
2023-02-23	4.450	4.470	4.320	4.350	4.350	40,031,462
2023-02-22	4.520	4.540	4.420	4.460	4.460	39,721,437
2023-02-21	4.500	4.600	4.460	4.570	4.570	49,477,477
2023-02-20	4.520	4.630	4.400	4.580	4.580	69,289,864
2023-02-17	4.800	4.840	4.530	4.550	4.550	118,048,356
2023-02-16	5.370	5.370	4.840	5.030	5.030	172,540,091
2023-02-15	4.610	4.880	4.610	4.880	4.880	66,587,654
2023-02-14	4.060	4.440	4.030	4.440	4.440	51,454,968
2023-02-13	4.040	4.070	4.020	4.040	4.040	4,541,610
2023-02-10	4.050	4.100	4.030	4.060	4.060	5,550,513
2023-02-09	4.000	4.050	3.990	4.040	4.040	5,163,548
2023-02-08	4.050	4.070	3.960	4.010	4.010	6,980,120
2023-02-07	4.000	4.060	3.980	4.040	4.040	5,831,338
2023-02-06	3.990	4.030	3.960	3.980	3.980	5,235,700
2023-02-03	3.980	4.040	3.940	3.990	3.990	7,033,007
2023-02-02	3.970	4.030	3.950	3.990	3.990	6,846,351
2023-02-01	3.930	3.970	3.880	3.970	3.970	6,580,958

← NewerPage 15 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.