Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.880 | 3.900 | 3.830 | 3.830 | 3.830 | 3,228,651 |
| 2022-07-28 | 3.880 | 3.930 | 3.870 | 3.890 | 3.890 | 4,289,819 |
| 2022-07-27 | 3.870 | 3.900 | 3.850 | 3.880 | 3.880 | 2,778,073 |
| 2022-07-26 | 3.850 | 3.880 | 3.820 | 3.880 | 3.880 | 3,713,122 |
| 2022-07-25 | 3.870 | 3.900 | 3.830 | 3.840 | 3.840 | 3,079,028 |
| 2022-07-22 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 4,126,645 |
| 2022-07-21 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 4,609,955 |
| 2022-07-20 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 4,966,313 |
| 2022-07-19 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 5,161,560 |
| 2022-07-18 | 3.670 | 3.810 | 3.670 | 3.810 | 3.810 | 8,451,910 |
| 2022-07-15 | 3.790 | 3.800 | 3.660 | 3.660 | 3.660 | 8,449,560 |
| 2022-07-14 | 3.820 | 3.840 | 3.780 | 3.790 | 3.790 | 5,053,700 |
| 2022-07-13 | 3.810 | 3.840 | 3.790 | 3.830 | 3.830 | 5,753,400 |
| 2022-07-12 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 4,118,545 |
| 2022-07-11 | 3.830 | 3.850 | 3.790 | 3.820 | 3.820 | 4,094,900 |
| 2022-07-08 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 5,526,038 |
| 2022-07-07 | 3.810 | 3.840 | 3.800 | 3.810 | 3.810 | 4,449,200 |
| 2022-07-06 | 3.900 | 3.900 | 3.780 | 3.810 | 3.810 | 6,645,725 |
| 2022-07-05 | 3.940 | 3.950 | 3.840 | 3.900 | 3.900 | 7,248,451 |
| 2022-07-04 | 3.960 | 3.970 | 3.920 | 3.930 | 3.930 | 6,033,167 |
| 2022-07-01 | 3.980 | 4.020 | 3.930 | 3.960 | 3.960 | 6,885,382 |
| 2022-06-30 | 3.960 | 4.060 | 3.940 | 3.970 | 3.970 | 12,448,231 |
| 2022-06-29 | 4.020 | 4.050 | 3.960 | 3.970 | 3.970 | 6,081,322 |
| 2022-06-28 | 3.980 | 4.060 | 3.970 | 4.030 | 4.030 | 7,197,753 |
| 2022-06-27 | 4.000 | 4.080 | 3.960 | 3.990 | 3.990 | 9,193,267 |
| 2022-06-24 | 3.970 | 4.030 | 3.910 | 3.990 | 3.990 | 6,202,201 |
| 2022-06-23 | 3.900 | 3.980 | 3.890 | 3.970 | 3.970 | 5,756,194 |
| 2022-06-22 | 4.010 | 4.030 | 3.910 | 3.920 | 3.920 | 6,944,393 |
| 2022-06-21 | 3.970 | 4.020 | 3.940 | 4.010 | 4.010 | 7,292,894 |
| 2022-06-20 | 4.010 | 4.010 | 3.940 | 3.980 | 3.970 | 8,135,650 |
| 2022-06-17 | 4.050 | 4.090 | 3.940 | 4.010 | 4.000 | 8,396,197 |
| 2022-06-16 | 4.010 | 4.090 | 4.000 | 4.090 | 4.080 | 10,743,801 |
| 2022-06-15 | 3.980 | 4.040 | 3.980 | 4.020 | 4.010 | 7,916,820 |
| 2022-06-14 | 3.960 | 4.000 | 3.880 | 3.990 | 3.980 | 7,420,140 |
| 2022-06-13 | 4.030 | 4.060 | 3.960 | 4.010 | 4.000 | 9,565,372 |
| 2022-06-10 | 4.020 | 4.080 | 4.020 | 4.060 | 4.050 | 8,097,900 |
| 2022-06-09 | 4.090 | 4.090 | 4.010 | 4.050 | 4.040 | 7,316,950 |
| 2022-06-08 | 4.120 | 4.170 | 3.990 | 4.110 | 4.100 | 14,529,801 |
| 2022-06-07 | 4.130 | 4.160 | 4.080 | 4.140 | 4.130 | 11,524,700 |
| 2022-06-06 | 4.190 | 4.210 | 4.120 | 4.160 | 4.150 | 12,548,407 |
| 2022-06-02 | 4.360 | 4.360 | 4.190 | 4.220 | 4.209 | 18,562,023 |
| 2022-06-01 | 4.210 | 4.410 | 4.190 | 4.380 | 4.369 | 28,870,663 |
| 2022-05-31 | 4.120 | 4.350 | 4.080 | 4.200 | 4.189 | 26,545,685 |
| 2022-05-30 | 4.080 | 4.190 | 4.030 | 4.170 | 4.160 | 29,814,213 |
| 2022-05-27 | 3.890 | 4.240 | 3.870 | 4.160 | 4.150 | 24,283,094 |
| 2022-05-26 | 3.940 | 3.940 | 3.790 | 3.920 | 3.910 | 6,515,095 |
| 2022-05-25 | 3.750 | 3.900 | 3.720 | 3.890 | 3.880 | 7,100,661 |
| 2022-05-24 | 3.870 | 3.960 | 3.730 | 3.750 | 3.741 | 10,522,000 |
| 2022-05-23 | 3.900 | 4.090 | 3.860 | 3.920 | 3.910 | 12,317,141 |
| 2022-05-20 | 3.770 | 3.830 | 3.760 | 3.810 | 3.800 | 6,071,897 |
| 2022-05-19 | 3.700 | 3.780 | 3.690 | 3.770 | 3.761 | 5,988,200 |
| 2022-05-18 | 3.750 | 3.790 | 3.720 | 3.750 | 3.741 | 6,715,826 |
| 2022-05-17 | 3.790 | 3.830 | 3.700 | 3.730 | 3.721 | 6,511,407 |
| 2022-05-16 | 3.740 | 3.830 | 3.720 | 3.800 | 3.791 | 8,275,879 |
| 2022-05-13 | 3.670 | 3.770 | 3.670 | 3.750 | 3.741 | 9,009,468 |
| 2022-05-12 | 3.610 | 3.700 | 3.600 | 3.680 | 3.671 | 6,530,535 |
| 2022-05-11 | 3.650 | 3.740 | 3.630 | 3.640 | 3.631 | 10,725,372 |
| 2022-05-10 | 3.600 | 3.700 | 3.560 | 3.680 | 3.671 | 8,363,418 |
| 2022-05-09 | 3.630 | 3.700 | 3.560 | 3.660 | 3.651 | 11,188,388 |
| 2022-05-06 | 3.690 | 3.720 | 3.600 | 3.720 | 3.711 | 9,823,134 |
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.