Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 16,307,402 |
| 2026-10-15 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-14 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-13 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-12 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 35,347,182 |
| 2026-10-09 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 49,929,048 |
| 2026-10-08 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 5,647,458 |
| 2026-09-30 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 13,985,532 |
| 2026-09-29 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 15,651,467 |
| 2026-09-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5,027,541 |
| 2026-09-24 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 5,985,192 |
| 2026-09-23 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 4,579,800 |
| 2026-09-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 3,486,600 |
| 2026-09-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,486,960 |
| 2026-09-18 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-17 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-16 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-14 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-11 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-10 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-09 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-08 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-04 | 5.250 | 5.420 | 5.180 | 5.310 | 5.310 | 18,582,535 |
| 2026-09-03 | 5.440 | 5.530 | 5.180 | 5.180 | 5.180 | 20,451,533 |
| 2026-09-02 | 5.250 | 5.300 | 5.190 | 5.250 | 5.250 | 9,985,800 |
| 2026-09-01 | 5.160 | 5.320 | 5.140 | 5.300 | 5.300 | 15,714,388 |
| 2026-08-31 | 5.030 | 5.170 | 5.010 | 5.170 | 5.170 | 13,760,300 |
| 2026-08-28 | 5.070 | 5.100 | 5.040 | 5.050 | 5.050 | 5,584,730 |
| 2026-08-27 | 4.990 | 5.070 | 4.980 | 5.060 | 5.060 | 7,311,851 |
| 2026-08-26 | 5.010 | 5.070 | 4.990 | 5.020 | 5.020 | 6,558,500 |
| 2026-08-25 | 4.830 | 5.020 | 4.830 | 5.010 | 5.010 | 8,985,204 |
| 2026-08-24 | 4.940 | 4.980 | 4.850 | 4.880 | 4.880 | 5,882,200 |
| 2026-08-21 | 4.890 | 4.980 | 4.850 | 4.940 | 4.940 | 6,555,660 |
| 2026-08-20 | 4.920 | 4.980 | 4.880 | 4.950 | 4.950 | 6,115,910 |
| 2026-08-19 | 5.020 | 5.020 | 4.860 | 4.880 | 4.880 | 8,740,300 |
| 2026-08-18 | 5.060 | 5.060 | 4.980 | 5.040 | 5.040 | 5,669,800 |
| 2026-08-17 | 5.080 | 5.080 | 4.980 | 5.070 | 5.070 | 6,357,900 |
| 2026-08-14 | 5.110 | 5.140 | 4.990 | 5.060 | 5.060 | 11,120,391 |
| 2026-08-13 | 5.140 | 5.250 | 5.120 | 5.130 | 5.130 | 10,834,600 |
| 2026-08-12 | 5.030 | 5.190 | 5.030 | 5.150 | 5.150 | 11,249,801 |
| 2026-08-11 | 5.110 | 5.110 | 5.010 | 5.030 | 5.030 | 6,157,100 |
| 2026-08-10 | 5.030 | 5.100 | 4.970 | 5.090 | 5.090 | 7,785,410 |
| 2026-08-07 | 5.080 | 5.090 | 4.940 | 5.020 | 5.020 | 10,523,950 |
| 2026-08-06 | 5.110 | 5.190 | 5.040 | 5.090 | 5.090 | 10,644,601 |
| 2026-08-05 | 5.080 | 5.150 | 5.080 | 5.140 | 5.140 | 10,507,301 |
| 2026-08-04 | 5.050 | 5.130 | 5.010 | 5.120 | 5.120 | 14,310,777 |
| 2026-08-03 | 4.920 | 5.070 | 4.920 | 5.050 | 5.050 | 13,658,800 |
| 2026-07-31 | 4.840 | 5.000 | 4.820 | 4.950 | 4.950 | 12,284,322 |
| 2026-07-30 | 4.820 | 4.920 | 4.770 | 4.820 | 4.820 | 10,578,201 |
| 2026-07-29 | 4.710 | 4.850 | 4.700 | 4.840 | 4.840 | 10,323,200 |
| 2026-07-28 | 4.670 | 4.820 | 4.650 | 4.730 | 4.730 | 9,473,592 |
| 2026-07-27 | 4.560 | 4.710 | 4.560 | 4.690 | 4.690 | 6,962,727 |
| 2026-07-24 | 4.720 | 4.720 | 4.570 | 4.580 | 4.580 | 7,453,504 |
| 2026-07-23 | 4.660 | 4.760 | 4.620 | 4.750 | 4.750 | 8,261,117 |
| 2026-07-22 | 4.770 | 4.790 | 4.640 | 4.680 | 4.680 | 13,546,008 |
| 2026-07-21 | 4.790 | 4.900 | 4.670 | 4.850 | 4.850 | 21,095,425 |
| 2026-07-20 | 4.890 | 5.020 | 4.650 | 4.750 | 4.750 | 24,265,300 |
| 2026-07-17 | 5.100 | 5.280 | 4.830 | 4.890 | 4.890 | 26,052,113 |
Page 1 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.