Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.130	4.140	3.970	3.970	3.960	10,807,710
2022-01-26	4.050	4.130	4.020	4.110	4.100	10,928,933
2022-01-25	4.330	4.390	4.020	4.020	4.010	17,350,778
2022-01-24	4.400	4.460	4.310	4.350	4.339	9,457,330
2022-01-21	4.400	4.580	4.350	4.430	4.419	14,652,575
2022-01-20	4.680	4.680	4.360	4.400	4.389	16,013,138
2022-01-19	4.540	4.650	4.520	4.610	4.598	12,901,801
2022-01-18	4.670	4.720	4.490	4.510	4.499	17,513,801
2022-01-17	4.540	4.660	4.490	4.640	4.628	15,394,140
2022-01-14	4.620	4.660	4.470	4.490	4.479	15,963,540
2022-01-13	4.600	4.740	4.600	4.640	4.628	12,562,137
2022-01-12	4.590	4.690	4.540	4.650	4.638	17,310,400
2022-01-11	4.620	4.670	4.530	4.560	4.549	13,606,170
2022-01-10	4.660	4.670	4.520	4.600	4.588	12,403,600
2022-01-07	4.770	4.900	4.600	4.640	4.628	18,746,910
2022-01-06	4.830	4.870	4.730	4.770	4.758	17,166,580
2022-01-05	4.760	4.960	4.690	4.820	4.808	20,652,782
2022-01-04	4.720	4.900	4.660	4.780	4.768	21,299,604
2021-12-31	4.650	4.760	4.550	4.720	4.708	20,769,926
2021-12-30	4.420	4.770	4.370	4.650	4.638	29,022,579
2021-12-29	4.420	4.460	4.330	4.390	4.379	10,112,000
2021-12-28	4.430	4.460	4.380	4.420	4.409	10,101,600
2021-12-27	4.470	4.470	4.310	4.410	4.399	12,392,461
2021-12-24	4.440	4.520	4.380	4.430	4.419	17,842,356
2021-12-23	4.580	4.590	4.420	4.470	4.459	18,574,712
2021-12-22	4.510	4.620	4.450	4.610	4.598	19,311,067
2021-12-21	4.360	4.520	4.350	4.490	4.479	15,073,245
2021-12-20	4.440	4.480	4.360	4.420	4.409	15,761,306
2021-12-17	4.390	4.450	4.340	4.440	4.429	16,450,318
2021-12-16	4.320	4.430	4.260	4.400	4.389	19,609,424
2021-12-15	4.280	4.390	4.210	4.310	4.299	21,833,276
2021-12-14	4.110	4.260	4.100	4.240	4.229	16,519,873
2021-12-13	4.120	4.170	4.090	4.140	4.130	8,042,351
2021-12-10	4.060	4.130	4.030	4.100	4.090	4,915,758
2021-12-09	4.040	4.090	4.030	4.060	4.050	4,920,231
2021-12-08	4.000	4.050	3.990	4.050	4.040	4,164,926
2021-12-07	4.040	4.040	3.980	4.000	3.990	4,045,100
2021-12-06	4.050	4.060	4.010	4.010	4.000	3,871,082
2021-12-03	4.060	4.060	4.020	4.050	4.040	3,318,400
2021-12-02	4.030	4.060	4.020	4.030	4.020	4,581,075
2021-12-01	4.000	4.060	4.000	4.040	4.030	4,025,501
2021-11-30	3.980	4.040	3.970	4.000	3.990	4,583,831
2021-11-29	3.990	4.000	3.950	3.970	3.960	5,054,200
2021-11-26	4.040	4.040	4.000	4.020	4.010	4,178,681
2021-11-25	4.090	4.090	4.040	4.040	4.030	3,852,574
2021-11-24	4.040	4.110	4.020	4.080	4.070	5,395,200
2021-11-23	4.040	4.080	4.020	4.050	4.040	4,937,044
2021-11-22	4.110	4.110	4.030	4.050	4.040	5,277,300
2021-11-19	4.060	4.110	4.040	4.090	4.080	4,540,346
2021-11-18	4.170	4.180	4.070	4.090	4.080	5,681,396
2021-11-17	4.100	4.200	4.090	4.170	4.160	4,602,801
2021-11-16	4.150	4.210	4.100	4.110	4.100	5,545,535
2021-11-15	4.100	4.170	4.090	4.150	4.140	5,517,674
2021-11-12	4.080	4.140	4.060	4.100	4.090	5,587,840
2021-11-11	4.110	4.130	4.070	4.080	4.070	7,112,581
2021-11-10	4.040	4.120	4.030	4.100	4.090	5,582,405
2021-11-09	4.080	4.130	4.050	4.070	4.060	8,391,801
2021-11-08	4.040	4.270	3.980	4.120	4.110	13,397,373
2021-11-05	3.960	4.060	3.930	4.040	4.030	7,892,650
2021-11-04	3.910	3.940	3.880	3.940	3.930	3,222,549

← NewerPage 20 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.