Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.880	7.620	6.880	7.430	7.430	98,403,740
2026-01-13	7.290	7.290	6.920	6.930	6.930	50,040,331
2026-01-12	7.090	7.390	6.910	7.290	7.290	67,201,039
2026-01-09	6.630	6.950	6.620	6.910	6.910	40,979,082
2026-01-08	6.410	6.870	6.360	6.690	6.690	30,501,666
2026-01-07	6.280	6.540	6.270	6.410	6.410	20,322,909
2026-01-06	6.240	6.350	6.240	6.310	6.310	10,029,338
2026-01-05	6.180	6.270	6.150	6.270	6.270	9,982,366
2025-12-31	6.140	6.200	6.090	6.180	6.180	8,429,372
2025-12-30	6.130	6.200	6.110	6.120	6.120	8,572,904
2025-12-29	6.150	6.180	6.120	6.150	6.150	5,069,243
2025-12-26	6.200	6.230	6.130	6.150	6.150	8,309,316
2025-12-25	6.160	6.210	6.140	6.200	6.200	4,559,406
2025-12-24	6.130	6.180	6.110	6.160	6.160	4,754,604
2025-12-23	6.220	6.240	6.140	6.150	6.150	5,488,800
2025-12-22	6.200	6.250	6.200	6.210	6.210	4,353,000
2025-12-19	6.160	6.250	6.130	6.240	6.240	6,675,759
2025-12-18	6.160	6.230	6.130	6.170	6.170	5,315,464
2025-12-17	6.150	6.190	6.060	6.150	6.150	6,694,361
2025-12-16	6.300	6.300	6.140	6.160	6.160	6,959,900
2025-12-15	6.350	6.380	6.260	6.270	6.270	8,838,011
2025-12-12	6.480	6.500	6.420	6.430	6.430	4,940,458
2025-12-11	6.570	6.570	6.450	6.450	6.450	6,846,600
2025-12-10	6.510	6.570	6.500	6.560	6.560	5,912,700
2025-12-09	6.580	6.610	6.520	6.540	6.540	6,401,953
2025-12-08	6.640	6.640	6.570	6.590	6.590	7,765,600
2025-12-05	6.620	6.640	6.510	6.630	6.630	7,096,051
2025-12-04	6.630	6.650	6.550	6.580	6.580	6,831,200
2025-12-03	6.780	6.790	6.600	6.630	6.630	12,569,121
2025-12-02	6.880	6.920	6.760	6.780	6.780	20,578,588
2025-12-01	6.870	7.050	6.850	7.000	7.000	24,622,219
2025-11-28	6.900	6.960	6.830	6.880	6.880	11,439,773
2025-11-27	6.980	6.990	6.870	6.880	6.880	9,839,100
2025-11-26	6.950	6.990	6.880	6.960	6.960	11,514,475
2025-11-25	6.820	6.970	6.790	6.940	6.940	16,766,289
2025-11-24	6.690	6.830	6.640	6.800	6.800	12,164,059
2025-11-21	6.800	6.910	6.600	6.650	6.650	14,828,510
2025-11-20	6.830	6.930	6.800	6.810	6.810	8,464,500
2025-11-19	7.000	7.050	6.820	6.860	6.860	13,274,838
2025-11-18	6.960	7.010	6.920	6.970	6.970	11,283,483
2025-11-17	6.960	6.980	6.900	6.980	6.980	8,348,809
2025-11-14	6.860	7.000	6.860	6.930	6.930	12,681,573
2025-11-13	6.860	6.910	6.830	6.900	6.900	8,814,200
2025-11-12	6.890	6.910	6.840	6.860	6.860	8,095,900
2025-11-11	6.920	6.930	6.870	6.890	6.890	7,729,100
2025-11-10	6.890	6.960	6.840	6.930	6.930	10,187,936
2025-11-07	6.880	6.970	6.850	6.880	6.880	9,385,888
2025-11-06	7.000	7.050	6.900	6.930	6.930	14,552,737
2025-11-05	6.910	7.200	6.900	7.050	7.050	23,823,697
2025-11-04	6.970	7.110	6.920	7.010	7.010	16,733,370
2025-11-03	6.930	6.990	6.870	6.990	6.990	16,737,330
2025-10-31	6.760	6.880	6.750	6.850	6.850	15,857,916
2025-10-30	6.810	6.860	6.740	6.740	6.740	8,845,600
2025-10-29	6.820	6.820	6.740	6.810	6.810	9,382,200
2025-10-28	6.810	6.840	6.740	6.800	6.800	8,882,449
2025-10-27	6.880	6.890	6.750	6.790	6.790	13,021,100
2025-10-24	6.850	6.940	6.850	6.870	6.870	11,488,662
2025-10-23	6.860	7.000	6.850	6.900	6.900	16,364,320
2025-10-22	6.690	7.050	6.660	6.850	6.850	30,265,100
2025-10-21	6.620	6.700	6.600	6.690	6.690	11,317,801

← NewerPage 4 of 21 · 1,214 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.