Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.540 | 5.600 | 5.510 | 5.590 | 5.476 | 10,440,533 |
| 2023-01-31 | 5.610 | 5.620 | 5.500 | 5.540 | 5.427 | 18,038,048 |
| 2023-01-30 | 5.420 | 5.740 | 5.380 | 5.630 | 5.515 | 30,056,592 |
| 2023-01-20 | 5.280 | 5.380 | 5.270 | 5.340 | 5.231 | 9,704,400 |
| 2023-01-19 | 5.120 | 5.300 | 5.100 | 5.280 | 5.172 | 13,180,647 |
| 2023-01-18 | 5.050 | 5.160 | 5.050 | 5.110 | 5.005 | 6,316,206 |
| 2023-01-17 | 5.110 | 5.150 | 5.020 | 5.090 | 4.986 | 7,416,200 |
| 2023-01-16 | 5.150 | 5.150 | 5.100 | 5.110 | 5.005 | 6,915,572 |
| 2023-01-13 | 5.100 | 5.160 | 5.100 | 5.120 | 5.015 | 5,558,000 |
| 2023-01-12 | 5.110 | 5.160 | 5.070 | 5.080 | 4.976 | 6,602,050 |
| 2023-01-11 | 5.200 | 5.220 | 5.130 | 5.130 | 5.025 | 7,488,200 |
| 2023-01-10 | 5.190 | 5.230 | 5.130 | 5.200 | 5.094 | 6,570,728 |
| 2023-01-09 | 5.210 | 5.230 | 5.170 | 5.200 | 5.094 | 7,853,105 |
| 2023-01-06 | 5.290 | 5.320 | 5.180 | 5.200 | 5.094 | 11,764,636 |
| 2023-01-05 | 5.350 | 5.380 | 5.290 | 5.300 | 5.192 | 10,064,185 |
| 2023-01-04 | 5.240 | 5.430 | 5.230 | 5.350 | 5.241 | 15,200,111 |
| 2023-01-03 | 5.200 | 5.260 | 5.170 | 5.240 | 5.133 | 10,371,052 |
| 2022-12-30 | 5.080 | 5.240 | 5.070 | 5.210 | 5.103 | 11,301,397 |
| 2022-12-29 | 5.090 | 5.150 | 5.080 | 5.080 | 4.976 | 5,207,527 |
| 2022-12-28 | 5.060 | 5.180 | 5.060 | 5.100 | 4.996 | 7,452,803 |
| 2022-12-27 | 5.090 | 5.150 | 5.050 | 5.080 | 4.976 | 8,512,372 |
| 2022-12-26 | 5.130 | 5.150 | 5.070 | 5.090 | 4.986 | 7,184,233 |
| 2022-12-23 | 5.080 | 5.200 | 5.030 | 5.110 | 5.005 | 12,533,582 |
| 2022-12-22 | 5.150 | 5.150 | 5.010 | 5.020 | 4.917 | 6,620,499 |
| 2022-12-21 | 5.070 | 5.130 | 5.050 | 5.080 | 4.976 | 7,468,577 |
| 2022-12-20 | 5.140 | 5.140 | 5.000 | 5.050 | 4.947 | 10,497,403 |
| 2022-12-19 | 5.160 | 5.190 | 5.040 | 5.090 | 4.986 | 8,753,685 |
| 2022-12-16 | 5.180 | 5.200 | 5.120 | 5.170 | 5.064 | 9,495,625 |
| 2022-12-15 | 5.250 | 5.280 | 5.170 | 5.190 | 5.084 | 11,553,400 |
| 2022-12-14 | 5.270 | 5.280 | 5.210 | 5.240 | 5.133 | 9,010,520 |
| 2022-12-13 | 5.190 | 5.270 | 5.180 | 5.240 | 5.133 | 11,503,059 |
| 2022-12-12 | 5.150 | 5.320 | 5.140 | 5.180 | 5.074 | 24,298,500 |
| 2022-12-09 | 5.150 | 5.210 | 5.100 | 5.160 | 5.054 | 10,110,463 |
| 2022-12-08 | 5.160 | 5.170 | 5.110 | 5.160 | 5.054 | 7,598,689 |
| 2022-12-07 | 5.120 | 5.180 | 5.080 | 5.140 | 5.035 | 9,181,665 |
| 2022-12-06 | 5.110 | 5.210 | 5.080 | 5.140 | 5.035 | 14,896,220 |
| 2022-12-05 | 5.030 | 5.130 | 5.020 | 5.110 | 5.005 | 13,778,656 |
| 2022-12-02 | 5.000 | 5.050 | 4.970 | 4.990 | 4.888 | 8,630,671 |
| 2022-12-01 | 5.050 | 5.070 | 4.990 | 4.990 | 4.888 | 12,486,515 |
| 2022-11-30 | 5.030 | 5.070 | 4.980 | 5.010 | 4.908 | 10,510,440 |
| 2022-11-29 | 4.940 | 5.040 | 4.940 | 5.030 | 4.927 | 10,861,626 |
| 2022-11-28 | 4.900 | 5.010 | 4.820 | 4.990 | 4.888 | 13,266,889 |
| 2022-11-25 | 4.820 | 4.980 | 4.820 | 4.940 | 4.839 | 12,921,576 |
| 2022-11-24 | 4.880 | 4.910 | 4.820 | 4.820 | 4.721 | 7,751,631 |
| 2022-11-23 | 4.890 | 4.910 | 4.830 | 4.870 | 4.770 | 9,428,200 |
| 2022-11-22 | 4.840 | 4.900 | 4.820 | 4.860 | 4.761 | 10,123,881 |
| 2022-11-21 | 4.900 | 4.930 | 4.810 | 4.820 | 4.721 | 14,612,406 |
| 2022-11-18 | 4.970 | 5.220 | 4.930 | 4.980 | 4.878 | 19,512,388 |
| 2022-11-17 | 4.890 | 5.060 | 4.880 | 4.960 | 4.859 | 11,781,944 |
| 2022-11-16 | 4.840 | 4.880 | 4.830 | 4.870 | 4.770 | 6,924,421 |
| 2022-11-15 | 4.820 | 4.860 | 4.810 | 4.860 | 4.761 | 7,457,688 |
| 2022-11-14 | 4.830 | 4.890 | 4.790 | 4.830 | 4.731 | 7,057,500 |
| 2022-11-11 | 4.870 | 4.910 | 4.810 | 4.820 | 4.721 | 8,345,349 |
| 2022-11-10 | 4.760 | 4.850 | 4.740 | 4.830 | 4.731 | 7,614,706 |
| 2022-11-09 | 4.800 | 4.810 | 4.750 | 4.770 | 4.672 | 6,904,814 |
| 2022-11-08 | 4.750 | 4.830 | 4.730 | 4.810 | 4.712 | 9,565,503 |
| 2022-11-07 | 4.680 | 4.790 | 4.680 | 4.780 | 4.682 | 8,679,133 |
| 2022-11-04 | 4.690 | 4.720 | 4.670 | 4.700 | 4.604 | 5,781,500 |
| 2022-11-03 | 4.670 | 4.720 | 4.640 | 4.670 | 4.574 | 5,849,290 |
| 2022-11-02 | 4.650 | 4.740 | 4.650 | 4.700 | 4.604 | 8,130,000 |
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.