Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.890 | 3.940 | 3.860 | 3.930 | 3.930 | 5,744,726 |
| 2023-01-30 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 6,283,176 |
| 2023-01-20 | 3.840 | 3.900 | 3.840 | 3.870 | 3.870 | 4,494,000 |
| 2023-01-19 | 3.770 | 3.860 | 3.750 | 3.860 | 3.860 | 5,997,200 |
| 2023-01-18 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 4,321,300 |
| 2023-01-17 | 3.740 | 3.790 | 3.710 | 3.740 | 3.740 | 5,043,800 |
| 2023-01-16 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 6,625,500 |
| 2023-01-13 | 3.770 | 3.790 | 3.730 | 3.770 | 3.770 | 4,170,315 |
| 2023-01-12 | 3.720 | 3.790 | 3.690 | 3.740 | 3.740 | 6,368,726 |
| 2023-01-11 | 3.810 | 3.820 | 3.700 | 3.730 | 3.730 | 7,059,714 |
| 2023-01-10 | 3.840 | 3.840 | 3.770 | 3.810 | 3.810 | 5,581,402 |
| 2023-01-09 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 5,995,339 |
| 2023-01-06 | 3.970 | 3.980 | 3.830 | 3.850 | 3.850 | 8,419,308 |
| 2023-01-05 | 4.030 | 4.040 | 3.940 | 3.960 | 3.960 | 6,599,222 |
| 2023-01-04 | 4.000 | 4.080 | 3.970 | 4.030 | 4.030 | 9,824,865 |
| 2023-01-03 | 3.960 | 4.040 | 3.910 | 4.000 | 4.000 | 10,774,331 |
| 2022-12-30 | 3.810 | 3.980 | 3.750 | 3.970 | 3.970 | 12,083,234 |
| 2022-12-29 | 3.830 | 3.870 | 3.770 | 3.790 | 3.790 | 6,675,170 |
| 2022-12-28 | 3.780 | 3.840 | 3.740 | 3.800 | 3.800 | 5,421,541 |
| 2022-12-27 | 3.820 | 3.860 | 3.780 | 3.790 | 3.790 | 4,771,811 |
| 2022-12-26 | 3.850 | 3.890 | 3.790 | 3.810 | 3.810 | 6,356,781 |
| 2022-12-23 | 3.750 | 3.910 | 3.740 | 3.840 | 3.840 | 7,591,449 |
| 2022-12-22 | 3.830 | 3.880 | 3.730 | 3.740 | 3.740 | 4,900,001 |
| 2022-12-21 | 3.710 | 3.910 | 3.700 | 3.820 | 3.820 | 8,976,790 |
| 2022-12-20 | 3.740 | 3.780 | 3.690 | 3.710 | 3.710 | 4,900,103 |
| 2022-12-19 | 3.820 | 3.850 | 3.710 | 3.730 | 3.730 | 4,552,800 |
| 2022-12-16 | 3.820 | 3.880 | 3.790 | 3.820 | 3.820 | 4,246,393 |
| 2022-12-15 | 3.950 | 3.950 | 3.840 | 3.860 | 3.860 | 5,401,468 |
| 2022-12-14 | 3.870 | 3.960 | 3.850 | 3.930 | 3.930 | 7,475,224 |
| 2022-12-13 | 3.810 | 3.970 | 3.780 | 3.870 | 3.870 | 8,143,709 |
| 2022-12-12 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 5,421,600 |
| 2022-12-09 | 3.890 | 3.900 | 3.800 | 3.830 | 3.830 | 6,356,901 |
| 2022-12-08 | 3.920 | 3.940 | 3.850 | 3.890 | 3.890 | 5,624,760 |
| 2022-12-07 | 3.910 | 3.940 | 3.840 | 3.920 | 3.920 | 6,924,965 |
| 2022-12-06 | 4.010 | 4.020 | 3.890 | 3.910 | 3.910 | 9,492,684 |
| 2022-12-05 | 3.940 | 4.030 | 3.910 | 4.020 | 4.020 | 11,833,067 |
| 2022-12-02 | 3.880 | 3.960 | 3.870 | 3.920 | 3.920 | 8,308,560 |
| 2022-12-01 | 3.910 | 3.930 | 3.850 | 3.870 | 3.870 | 9,218,877 |
| 2022-11-30 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 9,474,800 |
| 2022-11-29 | 3.880 | 3.940 | 3.820 | 3.910 | 3.910 | 14,888,190 |
| 2022-11-28 | 3.800 | 3.980 | 3.770 | 3.910 | 3.910 | 20,676,408 |
| 2022-11-25 | 3.730 | 3.890 | 3.710 | 3.890 | 3.890 | 13,621,750 |
| 2022-11-24 | 3.790 | 3.810 | 3.700 | 3.720 | 3.720 | 5,328,270 |
| 2022-11-23 | 3.800 | 3.840 | 3.710 | 3.800 | 3.800 | 7,937,554 |
| 2022-11-22 | 3.710 | 3.880 | 3.680 | 3.780 | 3.780 | 10,030,314 |
| 2022-11-21 | 3.770 | 3.820 | 3.690 | 3.710 | 3.710 | 7,766,700 |
| 2022-11-18 | 3.830 | 3.920 | 3.780 | 3.830 | 3.830 | 10,293,456 |
| 2022-11-17 | 3.770 | 3.860 | 3.750 | 3.830 | 3.830 | 10,619,026 |
| 2022-11-16 | 3.700 | 3.780 | 3.700 | 3.750 | 3.750 | 5,478,260 |
| 2022-11-15 | 3.720 | 3.740 | 3.680 | 3.710 | 3.710 | 4,057,831 |
| 2022-11-14 | 3.690 | 3.750 | 3.670 | 3.700 | 3.700 | 5,795,553 |
| 2022-11-11 | 3.720 | 3.740 | 3.670 | 3.690 | 3.690 | 5,307,925 |
| 2022-11-10 | 3.620 | 3.700 | 3.600 | 3.660 | 3.660 | 3,930,271 |
| 2022-11-09 | 3.660 | 3.670 | 3.620 | 3.650 | 3.650 | 2,513,220 |
| 2022-11-08 | 3.650 | 3.670 | 3.600 | 3.670 | 3.670 | 4,182,765 |
| 2022-11-07 | 3.530 | 3.690 | 3.530 | 3.640 | 3.640 | 6,429,996 |
| 2022-11-04 | 3.530 | 3.580 | 3.510 | 3.570 | 3.570 | 4,242,145 |
| 2022-11-03 | 3.540 | 3.570 | 3.480 | 3.510 | 3.510 | 3,857,171 |
| 2022-11-02 | 3.540 | 3.610 | 3.530 | 3.540 | 3.540 | 5,750,272 |
| 2022-11-01 | 3.390 | 3.530 | 3.390 | 3.520 | 3.520 | 7,559,343 |
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.