Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.210 | 6.240 | 6.120 | 6.150 | 6.150 | 8,650,817 |
| 2025-04-21 | 6.060 | 6.220 | 6.020 | 6.210 | 6.210 | 11,329,700 |
| 2025-04-18 | 6.060 | 6.100 | 6.010 | 6.080 | 6.080 | 9,207,600 |
| 2025-04-17 | 6.120 | 6.190 | 6.010 | 6.080 | 6.080 | 12,290,311 |
| 2025-04-16 | 6.240 | 6.330 | 6.020 | 6.090 | 6.090 | 18,753,911 |
| 2025-04-15 | 6.170 | 6.290 | 6.140 | 6.180 | 6.180 | 11,668,601 |
| 2025-04-14 | 6.160 | 6.270 | 6.120 | 6.170 | 6.170 | 12,492,011 |
| 2025-04-11 | 5.920 | 6.160 | 5.920 | 6.090 | 6.090 | 14,947,501 |
| 2025-04-10 | 5.980 | 6.140 | 5.970 | 5.990 | 5.990 | 20,466,400 |
| 2025-04-09 | 5.600 | 5.970 | 5.220 | 5.910 | 5.910 | 27,208,429 |
| 2025-04-08 | 5.670 | 5.920 | 5.520 | 5.690 | 5.690 | 22,156,601 |
| 2025-04-07 | 6.010 | 6.150 | 5.870 | 5.870 | 5.870 | 17,260,400 |
| 2025-04-03 | 6.400 | 6.620 | 6.390 | 6.520 | 6.520 | 15,023,062 |
| 2025-04-02 | 6.360 | 6.670 | 6.360 | 6.520 | 6.520 | 18,142,243 |
| 2025-04-01 | 6.420 | 6.470 | 6.360 | 6.400 | 6.400 | 12,824,500 |
| 2025-03-31 | 6.780 | 6.780 | 6.350 | 6.410 | 6.410 | 31,163,800 |
| 2025-03-28 | 6.850 | 7.030 | 6.820 | 6.890 | 6.890 | 18,392,000 |
| 2025-03-27 | 6.930 | 6.970 | 6.760 | 6.860 | 6.860 | 15,749,502 |
| 2025-03-26 | 6.810 | 6.940 | 6.810 | 6.890 | 6.890 | 15,815,700 |
| 2025-03-25 | 7.030 | 7.100 | 6.790 | 6.800 | 6.800 | 34,569,800 |
| 2025-03-24 | 7.590 | 7.620 | 6.970 | 7.190 | 7.190 | 54,347,622 |
| 2025-03-21 | 7.620 | 8.100 | 7.580 | 7.580 | 7.580 | 68,452,125 |
| 2025-03-20 | 7.570 | 7.740 | 7.480 | 7.620 | 7.620 | 50,191,835 |
| 2025-03-19 | 7.360 | 7.800 | 7.200 | 7.640 | 7.640 | 65,249,210 |
| 2025-03-18 | 7.510 | 7.550 | 7.340 | 7.360 | 7.360 | 27,951,586 |
| 2025-03-17 | 7.380 | 7.500 | 7.290 | 7.480 | 7.480 | 30,651,001 |
| 2025-03-14 | 7.290 | 7.420 | 7.220 | 7.410 | 7.410 | 33,147,986 |
| 2025-03-13 | 7.440 | 7.510 | 7.190 | 7.290 | 7.290 | 36,241,600 |
| 2025-03-12 | 7.530 | 7.640 | 7.460 | 7.480 | 7.480 | 54,784,930 |
| 2025-03-11 | 7.510 | 7.930 | 7.410 | 7.610 | 7.610 | 87,481,538 |
| 2025-03-10 | 6.980 | 7.790 | 6.830 | 7.790 | 7.790 | 79,374,982 |
| 2025-03-07 | 7.040 | 7.210 | 6.930 | 7.080 | 7.080 | 37,972,700 |
| 2025-03-06 | 6.950 | 7.080 | 6.910 | 7.070 | 7.070 | 39,144,907 |
| 2025-03-05 | 6.830 | 6.940 | 6.660 | 6.930 | 6.930 | 34,766,442 |
| 2025-03-04 | 6.710 | 6.830 | 6.680 | 6.820 | 6.820 | 23,348,418 |
| 2025-03-03 | 6.880 | 7.000 | 6.710 | 6.800 | 6.800 | 34,514,072 |
| 2025-02-28 | 7.230 | 7.280 | 6.870 | 6.920 | 6.920 | 50,005,411 |
| 2025-02-27 | 7.500 | 7.620 | 7.310 | 7.330 | 7.330 | 81,753,180 |
| 2025-02-26 | 7.450 | 8.130 | 7.200 | 7.810 | 7.810 | 135,980,951 |
| 2025-02-25 | 8.070 | 8.560 | 7.630 | 7.800 | 7.800 | 189,486,397 |
| 2025-02-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 10,492,400 |
| 2025-02-21 | 6.680 | 7.410 | 6.650 | 7.410 | 7.410 | 79,309,441 |
| 2025-02-20 | 6.520 | 7.080 | 6.500 | 6.740 | 6.740 | 45,431,633 |
| 2025-02-19 | 6.390 | 6.570 | 6.380 | 6.550 | 6.550 | 25,492,910 |
| 2025-02-18 | 6.840 | 6.840 | 6.390 | 6.450 | 6.450 | 33,141,020 |
| 2025-02-17 | 6.670 | 6.840 | 6.570 | 6.820 | 6.820 | 30,821,429 |
| 2025-02-14 | 6.780 | 6.790 | 6.560 | 6.670 | 6.670 | 29,956,800 |
| 2025-02-13 | 6.870 | 6.940 | 6.710 | 6.770 | 6.770 | 31,591,800 |
| 2025-02-12 | 6.630 | 6.860 | 6.600 | 6.860 | 6.860 | 33,962,600 |
| 2025-02-11 | 6.680 | 6.720 | 6.490 | 6.680 | 6.680 | 30,931,960 |
| 2025-02-10 | 6.560 | 6.740 | 6.520 | 6.650 | 6.650 | 32,766,852 |
| 2025-02-07 | 6.220 | 6.610 | 6.220 | 6.560 | 6.560 | 47,228,126 |
| 2025-02-06 | 6.090 | 6.240 | 6.070 | 6.230 | 6.230 | 23,952,820 |
| 2025-02-05 | 6.020 | 6.160 | 6.020 | 6.150 | 6.150 | 22,630,601 |
| 2025-01-27 | 6.180 | 6.260 | 5.910 | 5.910 | 5.910 | 28,040,500 |
| 2025-01-24 | 5.970 | 6.110 | 5.900 | 6.110 | 6.110 | 19,470,300 |
| 2025-01-23 | 5.980 | 6.120 | 5.970 | 5.970 | 5.970 | 17,689,400 |
| 2025-01-22 | 6.030 | 6.030 | 5.910 | 5.920 | 5.920 | 13,213,600 |
| 2025-01-21 | 6.110 | 6.180 | 5.980 | 6.060 | 6.060 | 15,673,400 |
| 2025-01-20 | 6.170 | 6.190 | 6.050 | 6.080 | 6.080 | 16,867,600 |
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.