Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.330 | 3.430 | 3.320 | 3.390 | 3.390 | 5,073,001 |
| 2022-10-28 | 3.450 | 3.450 | 3.320 | 3.330 | 3.330 | 6,412,182 |
| 2022-10-27 | 3.390 | 3.470 | 3.380 | 3.470 | 3.470 | 5,523,082 |
| 2022-10-26 | 3.390 | 3.430 | 3.370 | 3.400 | 3.400 | 4,935,300 |
| 2022-10-25 | 3.440 | 3.440 | 3.350 | 3.370 | 3.370 | 5,393,479 |
| 2022-10-24 | 3.530 | 3.550 | 3.410 | 3.430 | 3.430 | 4,556,320 |
| 2022-10-21 | 3.510 | 3.540 | 3.490 | 3.510 | 3.510 | 3,562,812 |
| 2022-10-20 | 3.510 | 3.550 | 3.480 | 3.520 | 3.520 | 4,034,528 |
| 2022-10-19 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 3,053,600 |
| 2022-10-18 | 3.590 | 3.600 | 3.560 | 3.570 | 3.570 | 3,147,681 |
| 2022-10-17 | 3.540 | 3.600 | 3.510 | 3.590 | 3.590 | 5,644,401 |
| 2022-10-14 | 3.520 | 3.580 | 3.520 | 3.550 | 3.550 | 4,332,400 |
| 2022-10-13 | 3.490 | 3.540 | 3.460 | 3.510 | 3.510 | 4,445,405 |
| 2022-10-12 | 3.420 | 3.500 | 3.390 | 3.490 | 3.490 | 4,233,214 |
| 2022-10-11 | 3.420 | 3.470 | 3.370 | 3.420 | 3.420 | 4,535,132 |
| 2022-10-10 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 3,565,284 |
| 2022-09-30 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 2,984,831 |
| 2022-09-29 | 3.580 | 3.600 | 3.450 | 3.470 | 3.470 | 4,791,194 |
| 2022-09-28 | 3.600 | 3.630 | 3.550 | 3.550 | 3.550 | 3,519,100 |
| 2022-09-27 | 3.520 | 3.610 | 3.500 | 3.610 | 3.610 | 4,091,694 |
| 2022-09-26 | 3.610 | 3.610 | 3.480 | 3.490 | 3.490 | 5,916,057 |
| 2022-09-23 | 3.670 | 3.670 | 3.580 | 3.600 | 3.600 | 4,202,458 |
| 2022-09-22 | 3.720 | 3.740 | 3.650 | 3.650 | 3.650 | 4,293,296 |
| 2022-09-21 | 3.650 | 3.750 | 3.600 | 3.720 | 3.720 | 5,791,343 |
| 2022-09-20 | 3.670 | 3.740 | 3.660 | 3.680 | 3.680 | 4,713,113 |
| 2022-09-19 | 3.710 | 3.740 | 3.620 | 3.670 | 3.670 | 5,179,045 |
| 2022-09-16 | 3.750 | 3.820 | 3.700 | 3.700 | 3.700 | 4,518,900 |
| 2022-09-15 | 3.840 | 3.890 | 3.760 | 3.800 | 3.800 | 5,430,210 |
| 2022-09-14 | 3.830 | 3.860 | 3.780 | 3.830 | 3.830 | 3,949,100 |
| 2022-09-13 | 3.880 | 3.920 | 3.860 | 3.880 | 3.880 | 3,936,834 |
| 2022-09-09 | 3.890 | 3.920 | 3.860 | 3.880 | 3.880 | 3,674,571 |
| 2022-09-08 | 3.930 | 3.940 | 3.880 | 3.890 | 3.890 | 4,084,959 |
| 2022-09-07 | 3.970 | 3.970 | 3.880 | 3.900 | 3.900 | 6,655,530 |
| 2022-09-06 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 5,346,406 |
| 2022-09-05 | 3.990 | 4.020 | 3.940 | 3.980 | 3.980 | 5,366,888 |
| 2022-09-02 | 3.910 | 4.020 | 3.910 | 4.000 | 4.000 | 10,735,362 |
| 2022-09-01 | 3.950 | 4.000 | 3.890 | 3.910 | 3.910 | 7,903,627 |
| 2022-08-31 | 4.020 | 4.070 | 3.940 | 3.970 | 3.970 | 10,381,012 |
| 2022-08-30 | 3.910 | 4.020 | 3.910 | 4.010 | 4.010 | 9,565,547 |
| 2022-08-29 | 3.880 | 3.930 | 3.850 | 3.930 | 3.930 | 6,950,365 |
| 2022-08-26 | 3.860 | 3.960 | 3.840 | 3.920 | 3.920 | 10,472,947 |
| 2022-08-25 | 3.820 | 3.870 | 3.760 | 3.860 | 3.860 | 7,030,812 |
| 2022-08-24 | 3.840 | 3.890 | 3.780 | 3.810 | 3.810 | 6,124,470 |
| 2022-08-23 | 3.870 | 3.900 | 3.840 | 3.860 | 3.860 | 2,933,300 |
| 2022-08-22 | 3.840 | 3.880 | 3.810 | 3.870 | 3.870 | 4,094,708 |
| 2022-08-19 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 4,014,811 |
| 2022-08-18 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 3,244,767 |
| 2022-08-17 | 3.870 | 3.900 | 3.860 | 3.880 | 3.880 | 2,931,399 |
| 2022-08-16 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 3,601,478 |
| 2022-08-15 | 3.840 | 3.880 | 3.790 | 3.860 | 3.860 | 5,267,689 |
| 2022-08-12 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 2,873,067 |
| 2022-08-11 | 3.790 | 3.840 | 3.780 | 3.830 | 3.830 | 3,551,771 |
| 2022-08-10 | 3.750 | 3.780 | 3.730 | 3.780 | 3.780 | 2,812,528 |
| 2022-08-09 | 3.770 | 3.800 | 3.710 | 3.750 | 3.750 | 2,730,274 |
| 2022-08-08 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 3,299,503 |
| 2022-08-05 | 3.700 | 3.770 | 3.680 | 3.750 | 3.750 | 3,890,531 |
| 2022-08-04 | 3.640 | 3.700 | 3.620 | 3.690 | 3.690 | 3,575,740 |
| 2022-08-03 | 3.650 | 3.730 | 3.610 | 3.620 | 3.620 | 4,854,538 |
| 2022-08-02 | 3.800 | 3.810 | 3.590 | 3.650 | 3.650 | 9,980,900 |
| 2022-08-01 | 3.840 | 3.860 | 3.800 | 3.810 | 3.810 | 3,497,097 |
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.