Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	3.700	3.780	3.650	3.760	3.751	8,116,416
2022-04-29	3.620	3.750	3.600	3.720	3.711	7,144,672
2022-04-28	3.660	3.710	3.520	3.600	3.591	5,710,587
2022-04-27	3.480	3.670	3.380	3.670	3.661	9,415,227
2022-04-26	3.720	3.750	3.460	3.500	3.491	12,470,951
2022-04-25	4.000	4.000	3.720	3.750	3.741	13,526,626
2022-04-22	4.100	4.130	4.010	4.040	4.030	8,814,233
2022-04-21	4.320	4.350	4.090	4.100	4.090	8,800,434
2022-04-20	4.280	4.410	4.250	4.330	4.319	10,400,900
2022-04-19	4.190	4.290	4.170	4.280	4.269	5,724,500
2022-04-18	4.150	4.210	4.050	4.200	4.189	6,357,800
2022-04-15	4.310	4.310	4.140	4.150	4.140	7,163,595
2022-04-14	4.250	4.350	4.210	4.330	4.319	7,016,221
2022-04-13	4.330	4.330	4.220	4.220	4.209	7,766,248
2022-04-12	4.240	4.360	4.170	4.360	4.349	8,192,400
2022-04-11	4.420	4.440	4.250	4.260	4.249	7,720,831
2022-04-08	4.520	4.550	4.360	4.420	4.409	9,811,141
2022-04-07	4.530	4.630	4.480	4.490	4.479	11,322,920
2022-04-06	4.410	4.600	4.390	4.560	4.549	14,242,500
2022-04-01	4.350	4.450	4.330	4.420	4.409	9,097,806
2022-03-31	4.340	4.410	4.320	4.360	4.349	8,369,496
2022-03-30	4.340	4.370	4.280	4.360	4.349	8,267,050
2022-03-29	4.280	4.390	4.280	4.350	4.339	9,968,013
2022-03-28	4.230	4.380	4.200	4.300	4.289	12,198,013
2022-03-25	4.150	4.320	4.130	4.250	4.239	11,062,220
2022-03-24	4.210	4.210	4.090	4.130	4.120	7,820,278
2022-03-23	4.270	4.290	4.180	4.210	4.199	6,322,294
2022-03-22	4.200	4.300	4.150	4.270	4.259	7,283,099
2022-03-21	4.180	4.220	4.130	4.200	4.189	7,173,785
2022-03-18	4.130	4.220	4.110	4.170	4.160	6,201,666
2022-03-17	4.110	4.190	4.060	4.150	4.140	8,631,211
2022-03-16	3.960	4.060	3.860	4.050	4.040	8,470,040
2022-03-15	4.040	4.090	3.870	3.890	3.880	9,537,920
2022-03-14	4.150	4.200	4.080	4.080	4.070	5,838,529
2022-03-11	4.100	4.190	4.010	4.170	4.160	7,221,863
2022-03-10	4.120	4.200	4.110	4.140	4.130	7,461,111
2022-03-09	4.120	4.190	3.900	4.070	4.060	12,056,756
2022-03-08	4.240	4.260	4.100	4.120	4.110	9,117,504
2022-03-07	4.270	4.340	4.220	4.240	4.229	6,247,812
2022-03-04	4.320	4.360	4.250	4.280	4.269	7,023,964
2022-03-03	4.330	4.380	4.300	4.340	4.329	6,235,001
2022-03-02	4.290	4.370	4.280	4.320	4.309	6,403,141
2022-03-01	4.300	4.350	4.260	4.310	4.299	6,603,724
2022-02-28	4.330	4.350	4.230	4.290	4.279	5,834,087
2022-02-25	4.300	4.410	4.300	4.320	4.309	9,360,315
2022-02-24	4.460	4.480	4.220	4.270	4.259	14,752,143
2022-02-23	4.480	4.540	4.440	4.470	4.459	8,122,320
2022-02-22	4.550	4.570	4.450	4.470	4.459	10,980,208
2022-02-21	4.470	4.600	4.470	4.580	4.569	11,792,314
2022-02-18	4.450	4.520	4.420	4.490	4.479	7,252,809
2022-02-17	4.520	4.610	4.440	4.470	4.459	9,603,127
2022-02-16	4.480	4.530	4.430	4.500	4.489	7,581,790
2022-02-15	4.470	4.570	4.400	4.480	4.469	10,168,275
2022-02-14	4.360	4.510	4.360	4.450	4.439	10,266,450
2022-02-11	4.470	4.500	4.360	4.380	4.369	9,646,600
2022-02-10	4.420	4.500	4.330	4.480	4.469	13,349,580
2022-02-09	4.210	4.440	4.200	4.420	4.409	13,025,940
2022-02-08	4.100	4.220	4.070	4.210	4.199	10,142,096
2022-02-07	4.150	4.170	4.070	4.090	4.080	8,848,964
2022-01-28	4.080	4.160	3.990	4.090	4.080	7,644,563

← NewerPage 19 of 21 · 1,212 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.