Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.810 | 5.080 | 4.730 | 4.930 | 4.930 | 16,824,892 |
| 2026-07-15 | 4.700 | 4.840 | 4.670 | 4.790 | 4.790 | 9,861,591 |
| 2026-07-14 | 4.620 | 4.710 | 4.560 | 4.700 | 4.700 | 9,583,199 |
| 2026-07-13 | 4.880 | 4.900 | 4.610 | 4.660 | 4.660 | 14,134,200 |
| 2026-07-10 | 4.780 | 5.020 | 4.710 | 4.910 | 4.910 | 18,105,801 |
| 2026-07-09 | 4.690 | 4.850 | 4.630 | 4.840 | 4.840 | 16,262,841 |
| 2026-07-08 | 4.700 | 4.740 | 4.580 | 4.650 | 4.650 | 11,201,800 |
| 2026-07-07 | 4.910 | 4.940 | 4.690 | 4.710 | 4.710 | 13,300,301 |
| 2026-07-06 | 4.910 | 5.040 | 4.810 | 4.950 | 4.950 | 14,472,844 |
| 2026-07-03 | 4.920 | 5.020 | 4.800 | 4.870 | 4.870 | 14,157,186 |
| 2026-07-02 | 4.940 | 5.100 | 4.850 | 4.880 | 4.880 | 27,364,561 |
| 2026-07-01 | 4.510 | 4.970 | 4.490 | 4.970 | 4.970 | 28,330,502 |
| 2026-06-30 | 4.420 | 4.580 | 4.400 | 4.520 | 4.520 | 14,074,458 |
| 2026-06-29 | 4.440 | 4.490 | 4.310 | 4.460 | 4.460 | 9,475,603 |
| 2026-06-26 | 4.660 | 4.660 | 4.440 | 4.470 | 4.470 | 14,551,700 |
| 2026-06-25 | 4.800 | 4.800 | 4.620 | 4.660 | 4.660 | 11,815,400 |
| 2026-06-24 | 5.050 | 5.110 | 4.760 | 4.800 | 4.800 | 15,299,016 |
| 2026-06-23 | 4.910 | 5.250 | 4.890 | 5.100 | 5.100 | 21,273,700 |
| 2026-06-22 | 4.590 | 5.020 | 4.520 | 4.930 | 4.930 | 25,135,333 |
| 2026-06-18 | 4.600 | 4.750 | 4.490 | 4.660 | 4.660 | 16,302,910 |
| 2026-06-17 | 4.700 | 4.720 | 4.500 | 4.550 | 4.550 | 15,330,830 |
| 2026-06-16 | 4.860 | 4.860 | 4.700 | 4.740 | 4.740 | 10,998,622 |
| 2026-06-15 | 4.840 | 4.960 | 4.800 | 4.860 | 4.860 | 10,909,600 |
| 2026-06-12 | 4.810 | 4.900 | 4.700 | 4.860 | 4.860 | 17,146,231 |
| 2026-06-11 | 5.070 | 5.100 | 4.760 | 4.800 | 4.800 | 21,162,079 |
| 2026-06-10 | 5.210 | 5.320 | 5.060 | 5.150 | 5.150 | 20,093,472 |
| 2026-06-09 | 5.350 | 5.380 | 5.180 | 5.250 | 5.250 | 32,407,900 |
| 2026-06-08 | 4.860 | 5.450 | 4.840 | 5.450 | 5.450 | 29,154,752 |
| 2026-06-05 | 4.890 | 5.090 | 4.880 | 4.950 | 4.950 | 8,329,069 |
| 2026-06-04 | 4.990 | 5.020 | 4.820 | 4.890 | 4.890 | 9,043,140 |
| 2026-06-03 | 5.140 | 5.140 | 4.970 | 5.000 | 5.000 | 8,102,700 |
| 2026-06-02 | 5.290 | 5.320 | 5.130 | 5.140 | 5.140 | 7,593,700 |
| 2026-06-01 | 5.200 | 5.340 | 5.160 | 5.310 | 5.310 | 6,738,221 |
| 2026-05-29 | 5.200 | 5.260 | 5.130 | 5.170 | 5.170 | 5,529,231 |
| 2026-05-28 | 5.200 | 5.250 | 5.100 | 5.180 | 5.180 | 6,839,907 |
| 2026-05-27 | 5.290 | 5.360 | 5.210 | 5.240 | 5.227 | 5,601,422 |
| 2026-05-26 | 5.410 | 5.420 | 5.200 | 5.310 | 5.297 | 8,518,900 |
| 2026-05-25 | 5.420 | 5.470 | 5.330 | 5.400 | 5.387 | 5,798,901 |
| 2026-05-22 | 5.430 | 5.450 | 5.310 | 5.420 | 5.407 | 6,329,300 |
| 2026-05-21 | 5.530 | 5.620 | 5.380 | 5.380 | 5.367 | 9,433,700 |
| 2026-05-20 | 5.710 | 5.750 | 5.540 | 5.550 | 5.550 | 9,417,310 |
| 2026-05-19 | 5.630 | 5.750 | 5.610 | 5.730 | 5.730 | 8,483,480 |
| 2026-05-18 | 5.660 | 5.680 | 5.500 | 5.640 | 5.640 | 9,402,600 |
| 2026-05-15 | 5.640 | 5.770 | 5.630 | 5.660 | 5.660 | 8,226,850 |
| 2026-05-14 | 5.870 | 5.900 | 5.650 | 5.670 | 5.670 | 12,201,541 |
| 2026-05-13 | 5.830 | 5.980 | 5.830 | 5.870 | 5.870 | 13,097,670 |
| 2026-05-12 | 6.100 | 6.200 | 5.920 | 5.930 | 5.930 | 17,149,140 |
| 2026-05-11 | 5.900 | 5.970 | 5.860 | 5.960 | 5.960 | 10,125,508 |
| 2026-05-08 | 5.910 | 6.010 | 5.900 | 5.950 | 5.950 | 8,723,001 |
| 2026-05-07 | 5.880 | 5.930 | 5.860 | 5.930 | 5.930 | 8,031,771 |
| 2026-05-06 | 5.860 | 5.940 | 5.830 | 5.900 | 5.900 | 8,082,300 |
| 2026-04-30 | 5.800 | 5.890 | 5.800 | 5.860 | 5.860 | 7,064,626 |
| 2026-04-29 | 5.690 | 5.880 | 5.690 | 5.840 | 5.840 | 8,844,647 |
| 2026-04-28 | 5.800 | 5.830 | 5.680 | 5.710 | 5.710 | 6,416,400 |
| 2026-04-27 | 5.830 | 5.850 | 5.730 | 5.830 | 5.830 | 6,756,373 |
| 2026-04-24 | 5.760 | 5.870 | 5.700 | 5.830 | 5.830 | 9,210,189 |
| 2026-04-23 | 5.820 | 5.900 | 5.760 | 5.810 | 5.810 | 9,830,320 |
| 2026-04-22 | 5.900 | 5.920 | 5.840 | 5.860 | 5.860 | 9,947,321 |
| 2026-04-21 | 5.970 | 6.010 | 5.910 | 5.930 | 5.930 | 5,345,500 |
| 2026-04-20 | 5.900 | 6.040 | 5.880 | 6.000 | 6.000 | 8,755,100 |
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.