Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.410	7.770	7.030	7.200	7.053	86,841,213
2023-04-26	6.820	7.250	6.660	7.060	6.916	64,738,484
2023-04-25	7.010	7.450	6.700	6.950	6.808	54,707,603
2023-04-24	6.600	7.050	6.540	6.880	6.739	37,153,849
2023-04-21	6.870	7.070	6.630	6.690	6.553	26,084,471
2023-04-20	6.650	6.920	6.610	6.870	6.729	20,755,483
2023-04-19	6.510	6.790	6.480	6.740	6.602	19,724,152
2023-04-18	6.480	6.610	6.390	6.530	6.396	16,540,513
2023-04-17	6.620	6.650	6.450	6.460	6.328	16,507,032
2023-04-14	6.800	6.830	6.560	6.660	6.524	20,003,421
2023-04-13	6.700	7.090	6.660	6.840	6.700	33,780,212
2023-04-12	6.760	6.890	6.490	6.730	6.592	25,842,641
2023-04-11	6.200	6.780	6.180	6.680	6.543	35,691,114
2023-04-10	6.280	6.330	6.180	6.190	6.063	11,749,587
2023-04-07	6.340	6.350	6.190	6.280	6.152	9,164,647
2023-04-06	6.420	6.450	6.270	6.320	6.191	15,791,140
2023-04-04	6.430	6.550	6.370	6.470	6.338	23,653,802
2023-04-03	6.350	6.460	6.260	6.450	6.318	16,811,974
2023-03-31	6.140	6.370	6.130	6.350	6.220	16,302,900
2023-03-30	6.350	6.400	6.120	6.140	6.014	23,347,599
2023-03-29	6.320	6.450	6.270	6.360	6.230	14,747,819
2023-03-28	6.250	6.430	6.180	6.320	6.191	16,419,395
2023-03-27	6.150	6.260	6.140	6.260	6.132	11,864,970
2023-03-24	6.150	6.220	6.110	6.170	6.044	11,592,700
2023-03-23	6.110	6.180	6.040	6.170	6.044	12,093,097
2023-03-22	5.990	6.160	5.980	6.150	6.024	15,569,377
2023-03-21	5.880	6.050	5.830	6.010	5.887	16,715,253
2023-03-20	5.900	6.030	5.870	5.880	5.760	15,439,620
2023-03-17	5.800	5.900	5.780	5.880	5.760	8,375,712
2023-03-16	5.770	5.890	5.710	5.800	5.681	9,823,644
2023-03-15	5.710	5.890	5.710	5.790	5.672	16,403,117
2023-03-14	5.780	5.810	5.630	5.680	5.564	11,775,920
2023-03-13	5.650	5.790	5.600	5.780	5.662	12,928,863
2023-03-10	5.700	5.740	5.650	5.670	5.554	7,498,600
2023-03-09	5.760	5.780	5.670	5.750	5.632	9,463,829
2023-03-08	5.750	5.760	5.660	5.750	5.632	7,739,700
2023-03-07	5.950	5.960	5.720	5.750	5.632	13,139,481
2023-03-06	5.790	5.990	5.790	5.910	5.789	18,287,727
2023-03-03	5.720	5.800	5.700	5.780	5.662	11,588,107
2023-03-02	5.690	5.740	5.680	5.730	5.613	8,654,900
2023-03-01	5.610	5.700	5.580	5.690	5.574	8,701,681
2023-02-28	5.580	5.630	5.540	5.590	5.476	6,021,900
2023-02-27	5.590	5.640	5.540	5.560	5.446	8,758,000
2023-02-24	5.630	5.660	5.610	5.650	5.534	6,415,500
2023-02-23	5.690	5.720	5.590	5.630	5.515	10,516,802
2023-02-22	5.680	5.730	5.630	5.710	5.593	8,275,800
2023-02-21	5.710	5.730	5.610	5.690	5.574	11,844,100
2023-02-20	5.570	5.720	5.560	5.700	5.583	13,848,732
2023-02-17	5.660	5.840	5.550	5.550	5.436	13,646,400
2023-02-16	5.660	5.860	5.640	5.680	5.564	23,608,002
2023-02-15	5.600	5.740	5.560	5.670	5.554	11,280,249
2023-02-14	5.540	5.680	5.530	5.580	5.466	15,607,089
2023-02-13	5.620	5.640	5.510	5.540	5.427	18,285,700
2023-02-10	5.670	5.740	5.600	5.640	5.525	15,099,400
2023-02-09	5.580	5.680	5.570	5.660	5.544	10,729,386
2023-02-08	5.730	5.750	5.580	5.590	5.476	13,297,798
2023-02-07	5.650	5.770	5.580	5.750	5.632	13,854,700
2023-02-06	5.560	5.640	5.500	5.610	5.495	9,053,000
2023-02-03	5.610	5.650	5.500	5.550	5.436	10,535,035
2023-02-02	5.570	5.690	5.560	5.610	5.495	11,901,930

← NewerPage 15 of 21 · 1,212 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.