Anhui Xinhua Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.650	6.750	6.130	6.210	6.210	21,985,487
2024-01-19	6.650	6.820	6.620	6.720	6.720	16,398,760
2024-01-18	6.770	6.770	6.480	6.680	6.680	21,043,566
2024-01-17	6.850	6.970	6.720	6.740	6.740	14,348,640
2024-01-16	6.850	6.910	6.760	6.850	6.850	14,080,660
2024-01-15	6.830	7.000	6.830	6.890	6.890	13,150,709
2024-01-12	6.950	7.020	6.780	6.900	6.900	20,602,500
2024-01-11	6.740	7.030	6.720	7.000	7.000	20,961,565
2024-01-10	6.890	6.900	6.700	6.770	6.770	15,830,809
2024-01-09	6.900	6.970	6.840	6.920	6.920	16,032,364
2024-01-08	7.030	7.090	6.920	6.950	6.950	15,572,700
2024-01-05	7.180	7.190	7.030	7.080	7.080	14,976,500
2024-01-04	7.170	7.220	7.040	7.210	7.210	16,230,773
2024-01-03	7.000	7.320	6.900	7.170	7.170	30,477,951
2024-01-02	6.980	7.100	6.930	6.990	6.990	21,212,367
2023-12-29	6.680	7.000	6.600	6.950	6.950	34,564,580
2023-12-28	6.670	6.790	6.580	6.740	6.740	31,206,758
2023-12-27	6.640	6.720	6.570	6.670	6.670	23,512,814
2023-12-26	6.670	6.870	6.600	6.610	6.610	28,229,996
2023-12-25	6.710	6.880	6.580	6.620	6.620	35,136,609
2023-12-22	7.500	7.500	6.770	6.770	6.770	51,577,485
2023-12-21	7.610	7.670	7.430	7.520	7.520	23,162,600
2023-12-20	7.920	7.950	7.620	7.650	7.650	25,345,540
2023-12-19	7.970	8.040	7.810	7.920	7.920	22,821,565
2023-12-18	8.120	8.220	7.900	7.960	7.960	31,888,314
2023-12-15	8.090	8.240	7.930	8.080	8.080	42,232,200
2023-12-14	8.100	8.390	8.010	8.140	8.140	47,482,112
2023-12-13	8.130	8.310	8.040	8.070	8.070	40,861,652
2023-12-12	8.530	8.700	8.080	8.220	8.220	68,899,673
2023-12-11	7.680	8.330	7.580	8.330	8.330	64,428,590
2023-12-08	7.700	7.750	7.560	7.570	7.570	23,251,865
2023-12-07	7.580	7.780	7.530	7.720	7.720	27,957,447
2023-12-06	7.490	7.650	7.270	7.590	7.590	21,866,267
2023-12-05	7.620	7.730	7.490	7.530	7.530	20,389,198
2023-12-04	7.600	7.740	7.550	7.640	7.640	24,154,051
2023-12-01	7.330	7.620	7.310	7.570	7.570	28,099,729
2023-11-30	7.350	7.390	7.250	7.310	7.310	16,922,486
2023-11-29	7.460	7.470	7.300	7.340	7.340	25,466,200
2023-11-28	7.600	7.600	7.410	7.480	7.480	24,618,854
2023-11-27	7.540	7.710	7.520	7.540	7.540	23,489,300
2023-11-24	7.690	7.780	7.570	7.610	7.610	25,780,637
2023-11-23	7.630	7.750	7.510	7.690	7.690	34,564,363
2023-11-22	7.820	7.990	7.700	7.700	7.700	51,254,164
2023-11-21	7.880	7.920	7.710	7.750	7.750	53,185,404
2023-11-20	8.200	8.240	7.730	7.920	7.920	85,723,765
2023-11-17	7.830	8.580	7.720	8.200	8.200	106,408,448
2023-11-16	7.700	8.140	7.640	7.800	7.800	65,362,225
2023-11-15	7.170	7.650	7.170	7.450	7.450	44,415,131
2023-11-14	7.160	7.200	7.100	7.130	7.130	14,946,823
2023-11-13	7.130	7.270	7.060	7.200	7.200	21,078,000
2023-11-10	7.200	7.220	7.040	7.110	7.110	19,015,888
2023-11-09	7.270	7.480	7.190	7.220	7.220	29,393,146
2023-11-08	7.090	7.320	7.050	7.200	7.200	23,647,927
2023-11-07	7.110	7.160	6.980	7.080	7.080	17,399,195
2023-11-06	6.820	7.150	6.780	7.090	7.090	29,268,227
2023-11-03	6.700	6.850	6.630	6.800	6.800	26,713,080
2023-11-02	6.630	6.860	6.610	6.700	6.700	33,149,856
2023-11-01	6.600	6.760	6.560	6.640	6.640	24,005,920
2023-10-31	6.610	6.780	6.540	6.620	6.620	27,489,575
2023-10-30	6.990	7.030	6.540	6.600	6.600	54,672,558

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.