Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.870	8.030	7.750	7.830	7.830	19,793,634
2023-07-26	8.190	8.240	7.800	7.860	7.860	28,909,670
2023-07-25	8.280	8.350	8.140	8.190	8.190	16,007,400
2023-07-24	8.160	8.370	8.100	8.170	8.170	22,550,774
2023-07-21	8.210	8.330	8.040	8.210	8.210	22,196,422
2023-07-20	8.490	8.490	8.160	8.190	8.190	19,410,190
2023-07-19	8.450	8.650	8.340	8.510	8.510	13,600,141
2023-07-18	8.590	8.610	8.360	8.390	8.390	11,665,500
2023-07-17	8.590	8.770	8.440	8.600	8.600	13,664,596
2023-07-14	8.570	8.760	8.540	8.610	8.610	18,084,414
2023-07-13	8.360	8.650	8.240	8.570	8.570	16,655,031
2023-07-12	8.580	8.710	8.200	8.310	8.310	22,386,148
2023-07-11	8.730	8.840	8.490	8.590	8.590	17,042,545
2023-07-10	8.660	8.860	8.510	8.800	8.800	22,084,113
2023-07-07	8.800	8.810	8.390	8.620	8.620	21,362,118
2023-07-06	8.700	8.980	8.650	8.770	8.770	21,521,730
2023-07-05	8.740	8.920	8.630	8.680	8.680	18,348,371
2023-07-04	9.150	9.200	8.770	8.940	8.757	26,439,702
2023-07-03	9.340	9.390	8.760	9.040	8.855	34,520,424
2023-06-30	9.390	9.640	9.190	9.390	9.198	18,816,501
2023-06-29	9.340	9.550	9.160	9.430	9.237	29,147,766
2023-06-28	8.990	9.470	8.620	9.310	9.120	50,957,921
2023-06-27	9.010	9.210	8.870	9.050	8.865	31,490,994
2023-06-26	9.830	10.090	9.010	9.080	8.894	67,930,941
2023-06-21	10.320	10.500	9.810	10.010	9.805	44,112,978
2023-06-20	10.160	10.820	10.050	10.440	10.226	43,979,156
2023-06-19	10.990	11.380	10.000	10.300	10.089	64,605,143
2023-06-16	10.660	11.010	10.310	10.620	10.403	38,472,339
2023-06-15	11.290	11.440	10.550	10.690	10.471	49,626,759
2023-06-14	10.630	11.650	10.610	11.000	10.775	59,764,590
2023-06-13	10.100	10.980	10.010	10.720	10.501	57,433,729
2023-06-12	9.990	10.380	9.850	10.100	9.893	37,775,317
2023-06-09	10.150	10.540	9.800	10.190	9.982	63,709,156
2023-06-08	10.850	10.850	10.120	10.140	9.933	69,695,285
2023-06-07	10.200	11.280	10.070	11.040	10.814	94,313,135
2023-06-06	10.430	11.110	10.260	10.370	10.158	87,123,250
2023-06-05	9.700	10.590	9.700	10.300	10.089	80,768,266
2023-06-02	9.620	9.930	9.160	9.640	9.443	78,390,957
2023-06-01	8.920	9.760	8.700	9.630	9.433	115,505,368
2023-05-31	9.080	9.480	8.790	8.870	8.689	57,882,494
2023-05-30	8.780	9.250	8.500	9.060	8.875	55,908,935
2023-05-29	8.780	9.140	8.440	8.860	8.679	61,300,557
2023-05-26	8.280	9.160	8.140	8.780	8.600	59,380,820
2023-05-25	8.520	8.900	8.150	8.330	8.160	37,206,670
2023-05-24	8.210	8.850	8.080	8.680	8.502	50,999,191
2023-05-23	8.750	8.830	8.190	8.230	8.062	39,796,490
2023-05-22	8.590	8.790	8.350	8.680	8.502	44,521,134
2023-05-19	8.540	9.250	8.380	8.650	8.473	58,366,690
2023-05-18	8.120	8.680	8.020	8.540	8.365	60,153,336
2023-05-17	8.300	8.620	8.130	8.130	7.964	92,490,782
2023-05-16	9.750	9.770	9.030	9.030	8.845	57,149,783
2023-05-15	10.000	10.260	9.170	10.030	9.825	120,980,400
2023-05-12	9.500	10.100	9.230	9.940	9.737	96,328,585
2023-05-11	9.200	9.990	8.920	9.790	9.590	82,517,351
2023-05-10	9.610	10.260	9.030	9.240	9.051	110,078,599
2023-05-09	9.900	10.370	9.600	9.830	9.629	105,777,543
2023-05-08	9.500	10.520	8.620	10.200	9.991	174,200,794
2023-05-05	9.580	9.580	9.470	9.580	9.384	64,721,244
2023-05-04	8.610	8.710	8.550	8.710	8.532	29,224,712
2023-04-28	6.990	7.920	6.990	7.920	7.758	72,596,590

← NewerPage 14 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.