Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.110 | 6.130 | 6.010 | 6.090 | 6.090 | 14,670,280 |
| 2025-01-16 | 6.100 | 6.320 | 6.060 | 6.160 | 6.160 | 26,468,960 |
| 2025-01-15 | 6.140 | 6.210 | 6.020 | 6.120 | 6.120 | 33,153,589 |
| 2025-01-14 | 5.810 | 6.150 | 5.810 | 6.150 | 6.150 | 33,832,300 |
| 2025-01-13 | 5.710 | 5.810 | 5.510 | 5.770 | 5.770 | 17,476,800 |
| 2025-01-10 | 5.970 | 6.110 | 5.730 | 5.730 | 5.730 | 23,076,100 |
| 2025-01-09 | 5.910 | 6.040 | 5.860 | 6.010 | 6.010 | 18,847,900 |
| 2025-01-08 | 5.940 | 6.010 | 5.690 | 5.940 | 5.940 | 21,820,060 |
| 2025-01-07 | 5.790 | 5.940 | 5.790 | 5.940 | 5.940 | 19,005,100 |
| 2025-01-06 | 5.930 | 5.970 | 5.700 | 5.790 | 5.790 | 24,434,010 |
| 2025-01-03 | 6.510 | 6.540 | 5.940 | 5.980 | 5.980 | 36,848,620 |
| 2025-01-02 | 6.500 | 6.670 | 6.390 | 6.490 | 6.490 | 20,168,401 |
| 2024-12-31 | 6.790 | 6.850 | 6.510 | 6.550 | 6.550 | 21,104,134 |
| 2024-12-30 | 6.870 | 6.890 | 6.630 | 6.800 | 6.800 | 20,388,619 |
| 2024-12-27 | 6.730 | 7.050 | 6.710 | 6.850 | 6.850 | 30,061,830 |
| 2024-12-26 | 6.780 | 6.870 | 6.700 | 6.730 | 6.730 | 23,149,610 |
| 2024-12-25 | 7.000 | 7.000 | 6.630 | 6.740 | 6.740 | 31,615,582 |
| 2024-12-24 | 7.000 | 7.130 | 6.830 | 7.060 | 7.060 | 29,320,170 |
| 2024-12-23 | 7.600 | 7.680 | 7.000 | 7.050 | 7.050 | 49,112,751 |
| 2024-12-20 | 7.650 | 7.820 | 7.510 | 7.680 | 7.680 | 42,838,586 |
| 2024-12-19 | 7.510 | 7.740 | 7.460 | 7.590 | 7.590 | 35,897,387 |
| 2024-12-18 | 7.500 | 7.960 | 7.430 | 7.720 | 7.720 | 57,919,220 |
| 2024-12-17 | 7.620 | 7.800 | 7.350 | 7.560 | 7.560 | 55,007,421 |
| 2024-12-16 | 7.930 | 8.270 | 7.450 | 7.710 | 7.710 | 80,458,303 |
| 2024-12-13 | 8.250 | 8.700 | 7.950 | 7.960 | 7.960 | 104,925,569 |
| 2024-12-12 | 8.360 | 8.490 | 8.110 | 8.360 | 8.360 | 111,348,011 |
| 2024-12-11 | 8.250 | 9.080 | 8.080 | 8.710 | 8.710 | 189,088,315 |
| 2024-12-10 | 7.530 | 8.250 | 7.380 | 8.250 | 8.250 | 156,432,011 |
| 2024-12-09 | 7.740 | 7.790 | 7.220 | 7.500 | 7.500 | 104,444,063 |
| 2024-12-06 | 7.250 | 8.110 | 7.030 | 7.720 | 7.720 | 154,518,200 |
| 2024-12-05 | 7.680 | 7.850 | 7.150 | 7.370 | 7.370 | 106,492,514 |
| 2024-12-04 | 7.760 | 7.890 | 6.930 | 7.330 | 7.330 | 140,578,698 |
| 2024-12-03 | 7.130 | 7.570 | 6.920 | 7.570 | 7.570 | 102,089,149 |
| 2024-12-02 | 6.230 | 6.880 | 6.230 | 6.880 | 6.880 | 54,183,039 |
| 2024-11-29 | 6.100 | 6.310 | 6.050 | 6.250 | 6.250 | 25,753,514 |
| 2024-11-28 | 6.110 | 6.430 | 6.110 | 6.140 | 6.140 | 28,280,892 |
| 2024-11-27 | 6.000 | 6.110 | 5.730 | 6.100 | 6.100 | 24,899,336 |
| 2024-11-26 | 6.040 | 6.410 | 5.990 | 6.030 | 6.030 | 28,164,209 |
| 2024-11-25 | 6.090 | 6.130 | 5.850 | 6.050 | 6.050 | 26,087,701 |
| 2024-11-22 | 6.320 | 6.540 | 6.040 | 6.090 | 6.090 | 39,674,384 |
| 2024-11-21 | 6.250 | 6.620 | 6.150 | 6.350 | 6.350 | 48,830,673 |
| 2024-11-20 | 5.980 | 6.560 | 5.940 | 6.310 | 6.310 | 52,616,930 |
| 2024-11-19 | 5.880 | 5.980 | 5.750 | 5.980 | 5.980 | 28,302,910 |
| 2024-11-18 | 6.320 | 6.380 | 5.700 | 5.930 | 5.930 | 45,294,030 |
| 2024-11-15 | 6.430 | 6.540 | 6.220 | 6.220 | 6.220 | 43,596,636 |
| 2024-11-14 | 6.620 | 6.760 | 6.350 | 6.370 | 6.370 | 76,862,800 |
| 2024-11-13 | 6.950 | 7.280 | 6.780 | 6.880 | 6.880 | 123,951,575 |
| 2024-11-12 | 6.900 | 6.950 | 6.530 | 6.620 | 6.620 | 43,404,640 |
| 2024-11-11 | 6.660 | 6.990 | 6.660 | 6.920 | 6.920 | 51,064,562 |
| 2024-11-08 | 7.000 | 7.300 | 6.820 | 6.830 | 6.830 | 71,777,621 |
| 2024-11-07 | 7.000 | 7.440 | 6.870 | 7.040 | 7.040 | 109,209,518 |
| 2024-11-06 | 6.290 | 6.930 | 6.290 | 6.930 | 6.930 | 89,281,757 |
| 2024-11-05 | 6.240 | 6.390 | 6.200 | 6.300 | 6.300 | 52,501,889 |
| 2024-11-04 | 6.000 | 6.370 | 5.990 | 6.260 | 6.260 | 57,803,604 |
| 2024-11-01 | 6.850 | 7.000 | 6.350 | 6.350 | 6.350 | 92,121,443 |
| 2024-10-31 | 6.660 | 7.550 | 6.570 | 7.050 | 7.050 | 144,844,518 |
| 2024-10-30 | 6.830 | 7.170 | 6.660 | 6.900 | 6.900 | 166,630,644 |
| 2024-10-29 | 7.300 | 7.300 | 6.510 | 6.520 | 6.520 | 86,858,264 |
| 2024-10-28 | 6.300 | 6.640 | 6.170 | 6.640 | 6.640 | 103,517,589 |
| 2024-10-25 | 5.490 | 6.040 | 5.480 | 6.040 | 6.040 | 107,442,686 |
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.