Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.610	4.650	4.580	4.640	4.545	9,022,000
2022-10-31	4.490	4.640	4.470	4.610	4.516	12,607,787
2022-10-28	4.620	4.630	4.430	4.460	4.369	7,779,302
2022-10-27	4.540	4.640	4.530	4.610	4.516	6,336,468
2022-10-26	4.500	4.570	4.490	4.540	4.447	5,443,700
2022-10-25	4.500	4.530	4.440	4.490	4.398	5,901,080
2022-10-24	4.650	4.680	4.480	4.520	4.428	8,035,845
2022-10-21	4.640	4.710	4.610	4.660	4.565	5,970,607
2022-10-20	4.600	4.670	4.600	4.630	4.535	4,678,400
2022-10-19	4.640	4.670	4.610	4.620	4.526	4,488,277
2022-10-18	4.680	4.700	4.640	4.660	4.565	4,545,599
2022-10-17	4.620	4.690	4.600	4.670	4.574	6,432,700
2022-10-14	4.630	4.660	4.610	4.650	4.555	5,537,170
2022-10-13	4.590	4.620	4.550	4.590	4.496	5,989,814
2022-10-12	4.490	4.620	4.480	4.620	4.526	4,840,410
2022-10-11	4.530	4.560	4.420	4.520	4.428	6,831,200
2022-10-10	4.530	4.620	4.490	4.530	4.437	7,067,672
2022-09-30	4.520	4.560	4.480	4.530	4.437	4,203,500
2022-09-29	4.630	4.660	4.480	4.520	4.428	7,970,986
2022-09-28	4.670	4.680	4.590	4.590	4.496	4,950,700
2022-09-27	4.570	4.680	4.550	4.670	4.574	5,878,174
2022-09-26	4.690	4.690	4.560	4.570	4.477	8,691,208
2022-09-23	4.790	4.790	4.670	4.700	4.604	6,827,865
2022-09-22	4.800	4.900	4.760	4.770	4.672	7,449,606
2022-09-21	4.740	4.850	4.690	4.830	4.731	7,933,096
2022-09-20	4.750	4.780	4.710	4.770	4.672	6,180,766
2022-09-19	4.800	4.810	4.690	4.730	4.633	7,062,362
2022-09-16	4.890	4.960	4.810	4.820	4.721	7,603,900
2022-09-15	4.940	4.970	4.860	4.910	4.810	8,399,639
2022-09-14	4.910	4.970	4.890	4.910	4.810	7,094,816
2022-09-13	5.050	5.070	4.940	4.970	4.868	9,294,900
2022-09-09	5.040	5.110	4.990	5.030	4.927	6,687,163
2022-09-08	5.050	5.090	4.980	5.010	4.908	7,902,700
2022-09-07	5.120	5.130	5.010	5.040	4.937	9,654,054
2022-09-06	5.150	5.150	5.090	5.130	5.025	7,771,072
2022-09-05	5.110	5.150	5.070	5.130	5.025	9,224,188
2022-09-02	5.060	5.160	5.010	5.110	5.005	14,245,273
2022-09-01	5.080	5.110	5.000	5.030	4.927	11,639,600
2022-08-31	5.120	5.170	5.050	5.070	4.966	15,053,056
2022-08-30	5.080	5.190	5.080	5.150	5.045	14,897,075
2022-08-29	5.030	5.090	4.950	5.080	4.976	13,621,304
2022-08-26	4.970	5.130	4.940	5.050	4.947	18,743,738
2022-08-25	4.900	5.000	4.890	4.960	4.859	13,003,532
2022-08-24	4.910	5.010	4.870	4.880	4.780	15,512,100
2022-08-23	4.890	4.930	4.850	4.910	4.810	8,913,248
2022-08-22	4.820	4.890	4.790	4.890	4.790	8,628,100
2022-08-19	4.780	4.880	4.760	4.830	4.731	7,463,462
2022-08-18	4.800	4.830	4.760	4.780	4.682	5,333,900
2022-08-17	4.810	4.840	4.770	4.840	4.741	5,545,002
2022-08-16	4.800	4.820	4.760	4.810	4.712	4,852,696
2022-08-15	4.780	4.820	4.740	4.820	4.721	5,020,560
2022-08-12	4.760	4.800	4.760	4.790	4.692	4,743,504
2022-08-11	4.690	4.770	4.680	4.770	4.672	7,930,514
2022-08-10	4.710	4.720	4.650	4.670	4.574	3,087,400
2022-08-09	4.710	4.730	4.660	4.690	4.594	3,916,227
2022-08-08	4.720	4.740	4.680	4.700	4.604	4,400,300
2022-08-05	4.630	4.720	4.620	4.720	4.623	4,518,800
2022-08-04	4.610	4.650	4.580	4.640	4.545	5,342,356
2022-08-03	4.680	4.750	4.590	4.590	4.496	6,494,054
2022-08-02	4.850	4.850	4.640	4.710	4.614	10,967,331

← NewerPage 17 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.