Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.480 | 5.620 | 5.420 | 5.490 | 5.490 | 73,770,910 |
| 2024-10-23 | 6.220 | 6.300 | 5.600 | 5.690 | 5.690 | 157,403,022 |
| 2024-10-22 | 5.650 | 6.220 | 5.480 | 6.220 | 6.220 | 159,459,498 |
| 2024-10-21 | 5.340 | 5.650 | 5.150 | 5.650 | 5.650 | 112,185,686 |
| 2024-10-18 | 4.630 | 5.140 | 4.610 | 5.140 | 5.140 | 65,477,906 |
| 2024-10-17 | 4.690 | 4.750 | 4.630 | 4.670 | 4.670 | 20,077,560 |
| 2024-10-16 | 4.510 | 4.720 | 4.510 | 4.680 | 4.680 | 16,411,400 |
| 2024-10-15 | 4.660 | 4.740 | 4.590 | 4.630 | 4.630 | 23,776,414 |
| 2024-10-14 | 4.590 | 4.680 | 4.500 | 4.650 | 4.650 | 23,445,441 |
| 2024-10-11 | 4.690 | 4.730 | 4.450 | 4.500 | 4.500 | 30,232,929 |
| 2024-10-10 | 4.680 | 4.890 | 4.550 | 4.700 | 4.700 | 35,978,402 |
| 2024-10-09 | 5.000 | 5.050 | 4.680 | 4.680 | 4.680 | 52,641,092 |
| 2024-10-08 | 5.460 | 5.460 | 4.870 | 5.200 | 5.200 | 90,869,485 |
| 2024-09-30 | 4.730 | 5.050 | 4.580 | 4.960 | 4.960 | 80,202,661 |
| 2024-09-27 | 4.600 | 4.690 | 4.540 | 4.630 | 4.630 | 37,916,032 |
| 2024-09-26 | 4.400 | 4.540 | 4.400 | 4.530 | 4.530 | 57,801,740 |
| 2024-09-25 | 4.690 | 4.900 | 4.430 | 4.440 | 4.440 | 103,839,509 |
| 2024-09-24 | 4.190 | 4.580 | 4.120 | 4.490 | 4.490 | 89,877,681 |
| 2024-09-23 | 4.090 | 4.280 | 4.030 | 4.160 | 4.160 | 54,587,451 |
| 2024-09-20 | 3.880 | 4.280 | 3.860 | 4.140 | 4.140 | 56,804,444 |
| 2024-09-19 | 3.760 | 3.910 | 3.760 | 3.910 | 3.910 | 10,414,300 |
| 2024-09-18 | 3.840 | 3.850 | 3.700 | 3.770 | 3.770 | 5,111,747 |
| 2024-09-13 | 3.820 | 3.860 | 3.750 | 3.810 | 3.810 | 5,488,756 |
| 2024-09-12 | 3.810 | 3.880 | 3.810 | 3.830 | 3.830 | 5,979,600 |
| 2024-09-11 | 3.860 | 3.880 | 3.810 | 3.830 | 3.830 | 6,657,700 |
| 2024-09-10 | 3.850 | 3.900 | 3.790 | 3.880 | 3.880 | 9,818,389 |
| 2024-09-09 | 3.800 | 3.850 | 3.750 | 3.810 | 3.810 | 5,525,653 |
| 2024-09-06 | 3.830 | 3.860 | 3.800 | 3.810 | 3.810 | 6,385,056 |
| 2024-09-05 | 3.740 | 3.850 | 3.740 | 3.830 | 3.830 | 7,529,220 |
| 2024-09-04 | 3.720 | 3.810 | 3.720 | 3.760 | 3.760 | 6,070,200 |
| 2024-09-03 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 5,884,800 |
| 2024-09-02 | 3.780 | 3.820 | 3.710 | 3.730 | 3.730 | 7,844,300 |
| 2024-08-30 | 3.650 | 3.820 | 3.650 | 3.790 | 3.790 | 13,531,800 |
| 2024-08-29 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 4,856,446 |
| 2024-08-28 | 3.580 | 3.670 | 3.560 | 3.650 | 3.650 | 7,066,353 |
| 2024-08-27 | 3.620 | 3.670 | 3.590 | 3.600 | 3.600 | 5,767,488 |
| 2024-08-26 | 3.610 | 3.660 | 3.570 | 3.640 | 3.640 | 5,557,800 |
| 2024-08-23 | 3.660 | 3.680 | 3.590 | 3.610 | 3.610 | 7,676,200 |
| 2024-08-22 | 3.810 | 3.830 | 3.650 | 3.660 | 3.660 | 9,691,120 |
| 2024-08-21 | 3.870 | 3.910 | 3.780 | 3.800 | 3.800 | 8,480,700 |
| 2024-08-20 | 3.850 | 3.910 | 3.820 | 3.880 | 3.880 | 8,837,200 |
| 2024-08-19 | 3.810 | 3.900 | 3.800 | 3.870 | 3.870 | 7,018,400 |
| 2024-08-16 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 5,911,500 |
| 2024-08-15 | 3.770 | 3.880 | 3.730 | 3.860 | 3.860 | 9,220,300 |
| 2024-08-14 | 3.750 | 3.810 | 3.740 | 3.780 | 3.780 | 6,663,800 |
| 2024-08-13 | 3.790 | 3.820 | 3.720 | 3.760 | 3.760 | 8,651,515 |
| 2024-08-12 | 3.830 | 3.880 | 3.780 | 3.810 | 3.810 | 7,528,301 |
| 2024-08-09 | 3.910 | 3.950 | 3.840 | 3.850 | 3.850 | 9,244,000 |
| 2024-08-08 | 3.920 | 3.940 | 3.870 | 3.930 | 3.930 | 9,347,400 |
| 2024-08-07 | 3.950 | 3.960 | 3.900 | 3.920 | 3.920 | 6,722,800 |
| 2024-08-06 | 3.900 | 3.940 | 3.870 | 3.930 | 3.930 | 8,655,500 |
| 2024-08-05 | 3.950 | 4.030 | 3.850 | 3.860 | 3.860 | 12,822,901 |
| 2024-08-02 | 3.950 | 4.030 | 3.920 | 3.960 | 3.960 | 10,274,669 |
| 2024-08-01 | 4.010 | 4.050 | 3.960 | 3.980 | 3.980 | 11,390,547 |
| 2024-07-31 | 3.920 | 4.030 | 3.910 | 4.010 | 4.010 | 18,231,700 |
| 2024-07-30 | 3.800 | 3.930 | 3.800 | 3.910 | 3.910 | 14,276,200 |
| 2024-07-29 | 3.810 | 3.870 | 3.750 | 3.840 | 3.840 | 11,748,600 |
| 2024-07-26 | 3.750 | 3.830 | 3.720 | 3.820 | 3.820 | 13,665,708 |
| 2024-07-25 | 3.640 | 3.770 | 3.590 | 3.740 | 3.740 | 14,982,900 |
| 2024-07-24 | 3.660 | 3.720 | 3.630 | 3.650 | 3.650 | 10,170,630 |
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.