Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.780	7.040	6.750	7.020	7.020	25,559,805
2023-10-26	6.710	6.840	6.650	6.800	6.800	21,827,624
2023-10-25	6.750	6.780	6.630	6.750	6.750	32,752,982
2023-10-24	6.410	6.830	6.380	6.750	6.750	46,208,925
2023-10-23	6.540	6.620	6.280	6.340	6.340	23,540,702
2023-10-20	6.680	6.710	6.540	6.600	6.600	20,565,500
2023-10-19	6.660	6.810	6.660	6.700	6.700	22,198,859
2023-10-18	6.800	6.860	6.610	6.690	6.690	31,409,272
2023-10-17	7.030	7.100	6.820	6.900	6.900	44,582,523
2023-10-16	7.280	7.280	6.880	7.000	7.000	61,278,354
2023-10-13	7.340	7.520	7.180	7.320	7.320	57,597,013
2023-10-12	7.930	8.000	7.350	7.400	7.400	89,250,723
2023-10-11	7.200	7.780	7.110	7.780	7.780	46,039,589
2023-10-10	7.070	7.230	7.030	7.070	7.070	13,315,962
2023-10-09	7.220	7.270	7.040	7.070	7.070	14,847,800
2023-09-28	7.260	7.330	7.190	7.260	7.260	9,521,228
2023-09-27	7.210	7.340	7.180	7.190	7.190	13,986,110
2023-09-26	7.150	7.320	7.080	7.230	7.230	12,345,896
2023-09-25	7.300	7.370	7.080	7.210	7.210	15,322,651
2023-09-22	7.000	7.350	6.990	7.320	7.320	16,601,369
2023-09-21	7.080	7.140	6.970	7.030	7.030	9,552,400
2023-09-20	7.100	7.190	7.070	7.080	7.080	9,722,556
2023-09-19	7.290	7.320	7.100	7.110	7.110	9,929,364
2023-09-18	7.230	7.320	7.030	7.270	7.270	15,430,059
2023-09-15	7.290	7.400	7.220	7.330	7.330	11,433,400
2023-09-14	7.270	7.320	7.190	7.250	7.250	8,548,776
2023-09-13	7.420	7.440	7.230	7.300	7.300	11,123,388
2023-09-12	7.390	7.590	7.280	7.400	7.400	17,618,800
2023-09-11	7.110	7.480	7.110	7.410	7.410	26,265,441
2023-09-08	7.350	7.350	7.080	7.090	7.090	20,592,335
2023-09-07	7.380	7.540	7.370	7.380	7.380	12,725,302
2023-09-06	7.500	7.540	7.400	7.410	7.410	16,119,987
2023-09-05	7.850	7.890	7.470	7.490	7.490	22,499,840
2023-09-04	8.000	8.050	7.800	7.820	7.820	15,704,606
2023-09-01	7.920	8.070	7.880	7.980	7.980	12,539,623
2023-08-31	8.140	8.160	7.870	7.920	7.920	15,778,421
2023-08-30	8.190	8.320	8.000	8.170	8.170	19,611,958
2023-08-29	7.750	8.270	7.710	8.180	8.180	29,839,704
2023-08-28	8.140	8.140	7.740	7.780	7.780	19,290,888
2023-08-25	8.080	8.080	7.660	7.700	7.700	14,762,112
2023-08-24	7.940	8.170	7.890	8.030	8.030	17,334,973
2023-08-23	7.970	8.040	7.810	7.930	7.930	15,581,305
2023-08-22	7.680	7.950	7.600	7.920	7.920	18,984,504
2023-08-21	7.690	7.880	7.600	7.610	7.610	14,610,150
2023-08-18	7.850	8.050	7.710	7.710	7.710	12,723,279
2023-08-17	7.780	7.890	7.700	7.840	7.840	9,172,712
2023-08-16	7.930	7.990	7.690	7.800	7.800	9,176,088
2023-08-15	8.120	8.130	7.900	7.930	7.930	10,312,400
2023-08-14	7.660	8.110	7.610	8.080	8.080	17,633,015
2023-08-11	7.940	8.120	7.680	7.730	7.730	14,614,950
2023-08-10	7.950	8.060	7.850	7.900	7.900	12,257,416
2023-08-09	8.330	8.390	7.910	7.930	7.930	22,908,140
2023-08-08	8.100	8.610	8.090	8.400	8.400	30,759,741
2023-08-07	7.980	8.270	7.970	8.140	8.140	21,989,100
2023-08-04	7.860	8.050	7.830	7.990	7.990	14,894,817
2023-08-03	7.820	8.000	7.810	7.860	7.860	10,627,123
2023-08-02	7.920	7.950	7.810	7.880	7.880	9,512,370
2023-08-01	7.910	8.020	7.790	7.950	7.950	12,096,407
2023-07-31	7.800	8.050	7.700	7.930	7.930	15,678,600
2023-07-28	7.800	7.970	7.710	7.830	7.830	14,572,831

← NewerPage 13 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.