Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.960 | 5.960 | 5.800 | 5.820 | 5.820 | 8,902,500 |
| 2024-07-22 | 6.030 | 6.070 | 5.950 | 5.950 | 5.950 | 8,027,839 |
| 2024-07-19 | 6.050 | 6.130 | 6.010 | 6.040 | 6.040 | 6,434,804 |
| 2024-07-18 | 6.060 | 6.110 | 5.970 | 6.070 | 6.070 | 10,075,109 |
| 2024-07-17 | 6.090 | 6.170 | 6.050 | 6.070 | 6.070 | 8,979,404 |
| 2024-07-16 | 6.200 | 6.200 | 6.050 | 6.120 | 6.120 | 11,783,740 |
| 2024-07-15 | 6.290 | 6.290 | 6.110 | 6.200 | 6.200 | 14,914,299 |
| 2024-07-12 | 6.330 | 6.450 | 6.290 | 6.310 | 6.310 | 11,485,000 |
| 2024-07-11 | 6.520 | 6.560 | 6.280 | 6.350 | 6.350 | 16,746,972 |
| 2024-07-10 | 6.470 | 6.540 | 6.410 | 6.440 | 6.440 | 7,725,800 |
| 2024-07-09 | 6.460 | 6.530 | 6.240 | 6.480 | 6.480 | 9,945,400 |
| 2024-07-08 | 6.680 | 6.700 | 6.470 | 6.500 | 6.500 | 6,992,625 |
| 2024-07-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-07-04 | 6.790 | 6.830 | 6.620 | 6.650 | 6.650 | 7,908,500 |
| 2024-07-03 | 6.720 | 6.860 | 6.710 | 6.820 | 6.820 | 7,088,660 |
| 2024-07-02 | 6.700 | 6.800 | 6.660 | 6.740 | 6.740 | 9,024,400 |
| 2024-07-01 | 6.600 | 6.740 | 6.440 | 6.710 | 6.710 | 12,609,862 |
| 2024-06-28 | 6.800 | 7.000 | 6.790 | 6.930 | 6.930 | 10,270,080 |
| 2024-06-27 | 6.890 | 6.990 | 6.820 | 6.840 | 6.840 | 9,725,077 |
| 2024-06-26 | 6.610 | 6.980 | 6.550 | 6.950 | 6.950 | 13,019,340 |
| 2024-06-25 | 6.660 | 6.720 | 6.570 | 6.610 | 6.610 | 7,756,200 |
| 2024-06-24 | 6.820 | 6.840 | 6.590 | 6.650 | 6.650 | 10,571,100 |
| 2024-06-21 | 6.930 | 7.010 | 6.820 | 6.880 | 6.880 | 10,663,440 |
| 2024-06-20 | 6.990 | 7.060 | 6.910 | 6.920 | 6.920 | 13,319,274 |
| 2024-06-19 | 7.050 | 7.080 | 6.970 | 7.010 | 7.010 | 8,778,942 |
| 2024-06-18 | 7.240 | 7.300 | 7.000 | 7.070 | 7.070 | 21,157,444 |
| 2024-06-17 | 7.550 | 7.560 | 7.120 | 7.270 | 7.270 | 26,753,668 |
| 2024-06-14 | 7.180 | 7.690 | 7.160 | 7.610 | 7.610 | 23,044,567 |
| 2024-06-13 | 7.200 | 7.260 | 7.080 | 7.190 | 7.190 | 7,621,452 |
| 2024-06-12 | 6.900 | 7.250 | 6.900 | 7.210 | 7.210 | 13,377,000 |
| 2024-06-11 | 6.920 | 7.020 | 6.840 | 6.920 | 6.920 | 7,527,592 |
| 2024-06-07 | 6.930 | 6.990 | 6.850 | 6.960 | 6.960 | 6,990,029 |
| 2024-06-06 | 6.970 | 7.020 | 6.860 | 6.890 | 6.890 | 7,780,400 |
| 2024-06-05 | 7.190 | 7.190 | 6.980 | 6.990 | 6.990 | 10,402,900 |
| 2024-06-04 | 7.290 | 7.330 | 7.040 | 7.190 | 7.190 | 14,917,695 |
| 2024-06-03 | 7.270 | 7.530 | 7.220 | 7.280 | 7.280 | 11,810,837 |
| 2024-05-31 | 7.150 | 7.370 | 7.150 | 7.280 | 7.280 | 8,754,829 |
| 2024-05-30 | 7.130 | 7.210 | 7.040 | 7.110 | 7.110 | 4,737,649 |
| 2024-05-29 | 7.200 | 7.290 | 7.100 | 7.120 | 7.120 | 8,534,500 |
| 2024-05-28 | 7.410 | 7.430 | 7.210 | 7.220 | 7.220 | 6,696,829 |
| 2024-05-27 | 7.300 | 7.460 | 7.210 | 7.450 | 7.450 | 8,422,852 |
| 2024-05-24 | 7.270 | 7.370 | 7.220 | 7.250 | 7.250 | 8,855,600 |
| 2024-05-23 | 7.580 | 7.670 | 7.200 | 7.230 | 7.230 | 16,018,032 |
| 2024-05-22 | 7.670 | 7.720 | 7.560 | 7.630 | 7.630 | 7,738,563 |
| 2024-05-21 | 7.560 | 7.750 | 7.520 | 7.680 | 7.680 | 11,760,118 |
| 2024-05-20 | 7.340 | 7.740 | 7.240 | 7.600 | 7.600 | 19,461,283 |
| 2024-05-17 | 7.310 | 7.390 | 7.240 | 7.330 | 7.330 | 9,027,500 |
| 2024-05-16 | 7.330 | 7.420 | 7.300 | 7.360 | 7.360 | 7,126,011 |
| 2024-05-15 | 7.340 | 7.410 | 7.290 | 7.310 | 7.310 | 8,574,561 |
| 2024-05-14 | 7.280 | 7.410 | 7.220 | 7.360 | 7.360 | 9,772,839 |
| 2024-05-13 | 7.350 | 7.350 | 7.200 | 7.260 | 7.260 | 10,596,400 |
| 2024-05-10 | 7.400 | 7.460 | 7.270 | 7.380 | 7.380 | 9,555,102 |
| 2024-05-09 | 7.310 | 7.500 | 7.300 | 7.410 | 7.410 | 10,106,722 |
| 2024-05-08 | 7.610 | 7.610 | 7.250 | 7.330 | 7.330 | 17,490,500 |
| 2024-05-07 | 7.410 | 7.730 | 7.410 | 7.650 | 7.650 | 23,209,586 |
| 2024-05-06 | 7.350 | 7.630 | 7.330 | 7.440 | 7.440 | 20,650,771 |
| 2024-04-30 | 7.490 | 7.500 | 7.070 | 7.290 | 7.290 | 21,385,754 |
| 2024-04-29 | 7.100 | 7.510 | 7.100 | 7.440 | 7.440 | 20,284,667 |
| 2024-04-26 | 6.830 | 7.140 | 6.830 | 7.050 | 7.050 | 17,502,877 |
| 2024-04-25 | 6.930 | 6.990 | 6.800 | 6.850 | 6.850 | 13,917,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1850 CNY |
| 2022-06-24 | 0.1700 CNY |
| 2021-06-08 | 0.1600 CNY |
| 2020-06-16 | 0.1600 CNY |
| 2019-06-27 | 0.1750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.