Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.150 | 7.170 | 6.840 | 6.960 | 6.960 | 25,168,556 |
| 2024-04-23 | 7.160 | 7.270 | 6.970 | 7.160 | 7.160 | 18,040,700 |
| 2024-04-22 | 7.250 | 7.300 | 6.960 | 7.150 | 7.150 | 21,593,813 |
| 2024-04-19 | 7.410 | 7.530 | 7.250 | 7.330 | 7.330 | 22,893,627 |
| 2024-04-18 | 7.890 | 7.890 | 7.210 | 7.530 | 7.530 | 48,138,557 |
| 2024-04-17 | 7.720 | 8.160 | 7.710 | 8.000 | 8.000 | 26,079,805 |
| 2024-04-16 | 7.720 | 8.060 | 7.700 | 7.790 | 7.790 | 31,756,221 |
| 2024-04-15 | 7.470 | 7.750 | 7.360 | 7.710 | 7.710 | 25,837,059 |
| 2024-04-12 | 7.550 | 7.580 | 7.450 | 7.470 | 7.470 | 8,384,716 |
| 2024-04-11 | 7.250 | 7.750 | 7.190 | 7.560 | 7.560 | 18,887,100 |
| 2024-04-10 | 7.490 | 7.500 | 7.160 | 7.270 | 7.270 | 14,231,237 |
| 2024-04-09 | 7.560 | 7.690 | 7.400 | 7.510 | 7.510 | 15,059,900 |
| 2024-04-08 | 7.770 | 7.780 | 7.560 | 7.580 | 7.580 | 15,327,818 |
| 2024-04-03 | 7.730 | 7.880 | 7.530 | 7.780 | 7.780 | 20,215,733 |
| 2024-04-02 | 8.000 | 8.040 | 7.660 | 7.770 | 7.770 | 22,277,557 |
| 2024-04-01 | 7.620 | 8.080 | 7.620 | 8.030 | 8.030 | 29,651,145 |
| 2024-03-29 | 7.640 | 7.640 | 7.460 | 7.620 | 7.620 | 8,033,900 |
| 2024-03-28 | 7.530 | 7.760 | 7.500 | 7.650 | 7.650 | 17,145,000 |
| 2024-03-27 | 7.740 | 7.760 | 7.380 | 7.520 | 7.520 | 28,434,218 |
| 2024-03-26 | 7.840 | 8.030 | 7.700 | 7.760 | 7.760 | 30,905,500 |
| 2024-03-25 | 8.450 | 8.540 | 7.770 | 7.780 | 7.780 | 40,115,892 |
| 2024-03-22 | 8.330 | 8.590 | 8.160 | 8.480 | 8.480 | 32,692,032 |
| 2024-03-21 | 8.410 | 8.760 | 8.340 | 8.380 | 8.380 | 49,590,336 |
| 2024-03-20 | 7.940 | 8.450 | 7.940 | 8.370 | 8.370 | 40,386,847 |
| 2024-03-19 | 7.940 | 8.240 | 7.880 | 7.930 | 7.930 | 36,182,474 |
| 2024-03-18 | 7.560 | 8.050 | 7.540 | 7.980 | 7.980 | 52,361,368 |
| 2024-03-15 | 7.390 | 7.590 | 7.270 | 7.520 | 7.520 | 35,808,679 |
| 2024-03-14 | 7.680 | 7.790 | 7.300 | 7.390 | 7.390 | 59,987,271 |
| 2024-03-13 | 7.360 | 8.000 | 7.320 | 7.850 | 7.850 | 82,094,685 |
| 2024-03-12 | 7.330 | 7.440 | 7.210 | 7.270 | 7.270 | 27,883,914 |
| 2024-03-11 | 7.400 | 7.440 | 7.180 | 7.380 | 7.380 | 30,000,210 |
| 2024-03-08 | 7.120 | 7.460 | 7.100 | 7.450 | 7.450 | 25,122,038 |
| 2024-03-07 | 7.300 | 7.300 | 7.050 | 7.170 | 7.170 | 28,172,497 |
| 2024-03-06 | 7.300 | 7.400 | 7.160 | 7.300 | 7.300 | 36,867,284 |
| 2024-03-05 | 7.330 | 7.570 | 7.250 | 7.410 | 7.410 | 48,290,448 |
| 2024-03-04 | 7.090 | 7.480 | 6.880 | 7.360 | 7.360 | 53,131,650 |
| 2024-03-01 | 6.980 | 7.130 | 6.920 | 7.130 | 7.130 | 28,507,739 |
| 2024-02-29 | 6.780 | 7.010 | 6.770 | 7.000 | 7.000 | 26,085,797 |
| 2024-02-28 | 6.970 | 7.300 | 6.780 | 6.790 | 6.790 | 29,755,149 |
| 2024-02-27 | 6.750 | 7.010 | 6.700 | 6.990 | 6.990 | 22,135,728 |
| 2024-02-26 | 6.710 | 6.870 | 6.590 | 6.760 | 6.760 | 25,423,888 |
| 2024-02-23 | 6.670 | 6.760 | 6.540 | 6.750 | 6.750 | 21,425,402 |
| 2024-02-22 | 6.470 | 6.740 | 6.450 | 6.680 | 6.680 | 25,947,902 |
| 2024-02-21 | 6.690 | 6.780 | 6.480 | 6.510 | 6.510 | 32,377,714 |
| 2024-02-20 | 6.590 | 6.820 | 6.410 | 6.760 | 6.760 | 25,510,643 |
| 2024-02-19 | 6.540 | 6.620 | 6.370 | 6.570 | 6.570 | 36,886,611 |
| 2024-02-08 | 5.900 | 6.460 | 5.880 | 6.430 | 6.430 | 54,607,889 |
| 2024-02-07 | 5.740 | 5.970 | 5.610 | 5.890 | 5.890 | 51,024,100 |
| 2024-02-06 | 5.470 | 5.910 | 5.170 | 5.820 | 5.820 | 67,008,656 |
| 2024-02-05 | 6.100 | 6.100 | 5.610 | 5.610 | 5.610 | 45,599,548 |
| 2024-02-02 | 6.310 | 6.520 | 5.900 | 6.230 | 6.230 | 30,187,939 |
| 2024-02-01 | 6.450 | 6.490 | 6.210 | 6.380 | 6.380 | 33,783,502 |
| 2024-01-31 | 6.520 | 6.670 | 6.420 | 6.480 | 6.480 | 28,351,040 |
| 2024-01-30 | 6.760 | 6.810 | 6.500 | 6.520 | 6.520 | 16,402,941 |
| 2024-01-29 | 6.950 | 6.980 | 6.730 | 6.800 | 6.800 | 23,507,078 |
| 2024-01-26 | 6.980 | 7.100 | 6.830 | 7.010 | 7.010 | 29,186,100 |
| 2024-01-25 | 6.500 | 7.040 | 6.430 | 7.020 | 7.020 | 40,729,700 |
| 2024-01-24 | 6.350 | 6.500 | 6.220 | 6.490 | 6.490 | 23,955,271 |
| 2024-01-23 | 6.170 | 6.390 | 6.110 | 6.370 | 6.370 | 22,163,243 |
| 2024-01-22 | 6.650 | 6.750 | 6.130 | 6.210 | 6.210 | 21,985,487 |
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.