Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.460 | 6.660 | 6.440 | 6.590 | 6.590 | 11,909,450 |
| 2025-10-17 | 6.600 | 6.620 | 6.430 | 6.440 | 6.440 | 10,847,100 |
| 2025-10-16 | 6.580 | 6.630 | 6.550 | 6.600 | 6.600 | 8,632,648 |
| 2025-10-15 | 6.570 | 6.590 | 6.510 | 6.590 | 6.590 | 6,611,568 |
| 2025-10-14 | 6.610 | 6.670 | 6.530 | 6.550 | 6.550 | 11,027,673 |
| 2025-10-13 | 6.570 | 6.630 | 6.500 | 6.610 | 6.610 | 13,642,845 |
| 2025-10-10 | 6.730 | 6.800 | 6.670 | 6.790 | 6.790 | 11,360,344 |
| 2025-10-09 | 6.760 | 6.790 | 6.660 | 6.740 | 6.740 | 11,835,642 |
| 2025-09-30 | 6.790 | 6.880 | 6.700 | 6.760 | 6.760 | 13,096,462 |
| 2025-09-29 | 6.700 | 6.760 | 6.640 | 6.690 | 6.690 | 8,762,646 |
| 2025-09-26 | 6.720 | 6.800 | 6.620 | 6.730 | 6.730 | 12,195,845 |
| 2025-09-25 | 6.680 | 6.780 | 6.650 | 6.730 | 6.730 | 10,964,609 |
| 2025-09-24 | 6.640 | 6.800 | 6.560 | 6.730 | 6.730 | 12,677,745 |
| 2025-09-23 | 6.750 | 6.760 | 6.470 | 6.640 | 6.640 | 15,537,443 |
| 2025-09-22 | 6.750 | 6.840 | 6.660 | 6.750 | 6.750 | 13,054,345 |
| 2025-09-19 | 6.710 | 6.820 | 6.650 | 6.820 | 6.820 | 11,382,559 |
| 2025-09-18 | 6.860 | 6.900 | 6.650 | 6.690 | 6.690 | 18,771,332 |
| 2025-09-17 | 6.900 | 6.900 | 6.840 | 6.870 | 6.870 | 9,738,509 |
| 2025-09-16 | 6.880 | 6.930 | 6.860 | 6.910 | 6.910 | 11,480,513 |
| 2025-09-15 | 6.920 | 6.930 | 6.840 | 6.870 | 6.870 | 9,814,728 |
| 2025-09-12 | 6.980 | 7.000 | 6.910 | 6.940 | 6.940 | 12,943,982 |
| 2025-09-11 | 6.980 | 6.980 | 6.840 | 6.970 | 6.970 | 15,103,654 |
| 2025-09-10 | 6.860 | 7.050 | 6.860 | 6.990 | 6.990 | 16,062,443 |
| 2025-09-09 | 7.100 | 7.150 | 6.890 | 6.940 | 6.940 | 22,947,377 |
| 2025-09-08 | 6.770 | 6.880 | 6.770 | 6.880 | 6.880 | 13,281,526 |
| 2025-09-05 | 6.750 | 6.810 | 6.600 | 6.810 | 6.810 | 14,529,010 |
| 2025-09-04 | 6.660 | 6.850 | 6.610 | 6.700 | 6.700 | 17,115,231 |
| 2025-09-03 | 6.950 | 7.020 | 6.750 | 6.770 | 6.770 | 13,342,631 |
| 2025-09-02 | 7.020 | 7.040 | 6.810 | 6.940 | 6.940 | 18,529,554 |
| 2025-09-01 | 7.050 | 7.060 | 6.960 | 7.040 | 7.040 | 13,858,141 |
| 2025-08-29 | 7.100 | 7.200 | 7.000 | 7.040 | 7.040 | 17,771,500 |
| 2025-08-28 | 7.100 | 7.190 | 6.890 | 7.080 | 7.080 | 24,510,648 |
| 2025-08-27 | 7.390 | 7.450 | 7.120 | 7.130 | 7.130 | 29,461,400 |
| 2025-08-26 | 7.230 | 7.390 | 7.180 | 7.370 | 7.370 | 35,266,139 |
| 2025-08-25 | 7.220 | 7.280 | 7.120 | 7.220 | 7.220 | 23,890,234 |
| 2025-08-22 | 7.150 | 7.240 | 7.140 | 7.190 | 7.190 | 16,440,940 |
| 2025-08-21 | 7.150 | 7.230 | 7.100 | 7.150 | 7.150 | 19,535,364 |
| 2025-08-20 | 7.110 | 7.170 | 7.070 | 7.150 | 7.150 | 18,485,051 |
| 2025-08-19 | 7.190 | 7.220 | 7.100 | 7.140 | 7.140 | 18,987,158 |
| 2025-08-18 | 7.150 | 7.300 | 7.100 | 7.200 | 7.200 | 26,712,295 |
| 2025-08-15 | 7.020 | 7.120 | 6.920 | 7.090 | 7.090 | 33,727,171 |
| 2025-08-14 | 7.300 | 7.310 | 7.080 | 7.080 | 7.080 | 24,783,101 |
| 2025-08-13 | 7.300 | 7.350 | 7.260 | 7.320 | 7.320 | 19,410,723 |
| 2025-08-12 | 7.280 | 7.370 | 7.240 | 7.270 | 7.270 | 17,848,485 |
| 2025-08-11 | 7.210 | 7.340 | 7.180 | 7.320 | 7.320 | 18,079,444 |
| 2025-08-08 | 7.240 | 7.270 | 7.150 | 7.170 | 7.170 | 17,576,300 |
| 2025-08-07 | 7.340 | 7.380 | 7.260 | 7.270 | 7.270 | 17,801,800 |
| 2025-08-06 | 7.290 | 7.330 | 7.230 | 7.310 | 7.310 | 16,844,652 |
| 2025-08-05 | 7.260 | 7.380 | 7.230 | 7.340 | 7.340 | 25,316,331 |
| 2025-08-04 | 7.210 | 7.250 | 7.100 | 7.250 | 7.250 | 20,000,401 |
| 2025-08-01 | 7.200 | 7.410 | 7.190 | 7.280 | 7.280 | 23,944,899 |
| 2025-07-31 | 7.350 | 7.390 | 7.180 | 7.200 | 7.200 | 25,608,464 |
| 2025-07-30 | 7.400 | 7.570 | 7.330 | 7.340 | 7.340 | 39,147,475 |
| 2025-07-29 | 7.410 | 7.550 | 7.300 | 7.440 | 7.440 | 48,888,764 |
| 2025-07-28 | 7.970 | 7.970 | 7.440 | 7.560 | 7.560 | 94,119,346 |
| 2025-07-25 | 8.050 | 8.050 | 7.800 | 8.050 | 8.050 | 66,070,631 |
| 2025-07-24 | 7.200 | 7.410 | 7.160 | 7.320 | 7.320 | 38,241,991 |
| 2025-07-23 | 7.050 | 7.250 | 7.040 | 7.250 | 7.250 | 32,783,699 |
| 2025-07-22 | 7.030 | 7.190 | 6.990 | 7.020 | 7.020 | 15,301,093 |
| 2025-07-21 | 6.950 | 7.050 | 6.940 | 7.030 | 7.030 | 9,478,755 |
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.