Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.960	7.020	6.940	6.980	6.980	9,017,700
2025-07-17	6.970	7.020	6.940	6.970	6.970	10,400,400
2025-07-16	6.950	7.080	6.950	6.980	6.980	11,199,414
2025-07-15	7.020	7.060	6.870	6.950	6.950	16,770,999
2025-07-14	7.210	7.280	7.010	7.030	7.030	27,460,902
2025-07-11	7.110	7.500	7.020	7.350	7.350	42,557,108
2025-07-10	7.090	7.110	6.990	7.050	7.050	16,419,950
2025-07-09	7.080	7.230	7.060	7.120	7.120	19,351,022
2025-07-08	7.030	7.110	7.010	7.080	7.080	14,333,543
2025-07-07	6.820	7.150	6.790	7.070	7.070	28,465,801
2025-07-04	6.700	6.940	6.660	6.810	6.810	22,228,735
2025-07-03	6.620	6.730	6.620	6.710	6.710	7,367,847
2025-07-02	6.710	6.710	6.610	6.640	6.640	8,841,520
2025-07-01	6.780	6.790	6.700	6.720	6.720	10,520,336
2025-06-30	6.790	6.830	6.760	6.800	6.800	10,649,600
2025-06-27	6.780	6.870	6.760	6.790	6.790	10,711,818
2025-06-26	6.830	6.920	6.720	6.810	6.810	16,083,773
2025-06-25	6.820	6.870	6.730	6.830	6.830	15,661,301
2025-06-24	6.790	6.880	6.760	6.840	6.840	13,015,908
2025-06-23	6.570	6.780	6.560	6.760	6.760	15,723,638
2025-06-20	7.170	7.200	6.760	6.780	6.780	32,673,864
2025-06-19	6.800	7.510	6.690	7.170	7.170	52,539,266
2025-06-18	6.900	6.960	6.770	6.830	6.830	9,996,700
2025-06-17	7.080	7.130	6.910	6.950	6.950	12,575,121
2025-06-16	6.890	7.100	6.870	7.090	7.090	18,855,300
2025-06-13	6.950	7.120	6.780	6.970	6.970	27,420,568
2025-06-12	6.950	7.020	6.910	6.970	6.970	11,079,811
2025-06-11	7.010	7.150	6.920	6.970	6.970	16,232,442
2025-06-10	6.890	7.030	6.810	7.010	7.010	22,995,896
2025-06-09	6.760	6.940	6.750	6.890	6.890	13,972,790
2025-06-06	6.870	6.870	6.730	6.770	6.770	8,378,363
2025-06-05	6.790	6.870	6.770	6.830	6.830	10,715,839
2025-06-04	6.740	6.950	6.730	6.810	6.810	13,054,101
2025-06-03	6.600	6.910	6.580	6.800	6.800	18,216,203
2025-05-30	6.760	6.780	6.600	6.630	6.630	12,075,200
2025-05-29	6.660	6.900	6.620	6.780	6.780	16,522,523
2025-05-28	6.730	6.760	6.620	6.650	6.650	7,952,900
2025-05-27	6.760	6.760	6.630	6.720	6.720	7,693,203
2025-05-26	6.690	6.790	6.660	6.730	6.730	9,906,506
2025-05-23	6.870	6.900	6.660	6.670	6.670	16,207,100
2025-05-22	6.850	7.100	6.810	6.880	6.880	16,967,411
2025-05-21	7.070	7.120	6.890	6.920	6.920	16,041,900
2025-05-20	7.000	7.090	6.930	7.060	7.060	19,972,790
2025-05-19	6.750	7.020	6.730	6.980	6.980	30,625,201
2025-05-16	6.720	6.760	6.650	6.680	6.680	10,643,300
2025-05-15	6.710	6.820	6.650	6.770	6.770	14,850,600
2025-05-14	6.660	6.800	6.590	6.710	6.710	19,440,252
2025-05-13	6.770	6.840	6.680	6.690	6.690	15,434,406
2025-05-12	6.690	6.890	6.660	6.740	6.740	17,428,050
2025-05-09	6.660	6.880	6.610	6.670	6.670	26,766,401
2025-05-08	6.550	6.740	6.490	6.680	6.680	20,488,601
2025-05-07	6.620	6.620	6.430	6.560	6.560	19,542,100
2025-05-06	6.300	6.450	6.300	6.450	6.450	14,302,700
2025-04-30	6.280	6.350	6.200	6.300	6.300	17,961,620
2025-04-29	6.110	6.320	6.020	6.200	6.200	15,489,506
2025-04-28	6.240	6.280	6.100	6.110	6.110	12,270,900
2025-04-25	6.130	6.350	6.110	6.220	6.220	22,663,606
2025-04-24	6.180	6.220	6.070	6.070	6.070	10,042,700
2025-04-23	6.200	6.240	6.130	6.220	6.220	11,609,400
2025-04-22	6.210	6.240	6.120	6.150	6.150	8,650,817

← NewerPage 6 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.