Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.800	4.860	4.780	4.860	4.761	6,256,313
2022-07-29	4.840	4.850	4.800	4.810	4.712	4,721,600
2022-07-28	4.860	4.880	4.820	4.830	4.731	5,000,500
2022-07-27	4.840	4.870	4.820	4.850	4.751	4,214,826
2022-07-26	4.800	4.850	4.750	4.850	4.751	4,685,802
2022-07-25	4.820	4.850	4.770	4.780	4.682	3,918,900
2022-07-22	4.800	4.840	4.760	4.800	4.702	4,775,500
2022-07-21	4.810	4.840	4.780	4.820	4.721	4,603,500
2022-07-20	4.790	4.820	4.770	4.810	4.712	5,883,300
2022-07-19	4.720	4.790	4.680	4.780	4.682	5,563,449
2022-07-18	4.570	4.720	4.570	4.710	4.614	5,235,100
2022-07-15	4.740	4.740	4.600	4.600	4.506	6,089,028
2022-07-14	4.740	4.760	4.720	4.730	4.633	3,939,200
2022-07-13	4.710	4.770	4.680	4.750	4.653	4,778,100
2022-07-12	4.680	4.720	4.650	4.690	4.594	4,128,283
2022-07-11	4.720	4.720	4.600	4.670	4.574	4,114,682
2022-07-08	4.680	4.730	4.670	4.690	4.594	3,640,688
2022-07-07	4.680	4.720	4.660	4.690	4.594	3,780,251
2022-07-06	4.780	4.790	4.650	4.670	4.574	7,015,008
2022-07-05	4.800	4.820	4.740	4.780	4.682	5,090,008
2022-07-04	4.810	4.830	4.760	4.790	4.692	5,301,600
2022-07-01	4.840	4.840	4.780	4.810	4.712	6,775,100
2022-06-30	4.830	4.870	4.760	4.830	4.731	7,622,588
2022-06-29	4.850	4.890	4.780	4.780	4.682	7,287,788
2022-06-28	4.820	4.860	4.800	4.840	4.741	8,733,236
2022-06-27	4.820	4.870	4.800	4.810	4.712	6,608,800
2022-06-24	4.850	4.880	4.790	4.800	4.702	6,887,108
2022-06-23	4.960	5.010	4.910	4.970	4.702	6,768,488
2022-06-22	5.080	5.080	4.970	4.970	4.702	5,846,288
2022-06-21	5.070	5.100	5.020	5.060	4.787	6,830,700
2022-06-20	5.080	5.150	5.060	5.060	4.787	7,293,190
2022-06-17	5.180	5.200	5.030	5.080	4.806	9,571,017
2022-06-16	5.100	5.230	5.070	5.160	4.882	11,370,942
2022-06-15	5.050	5.120	5.030	5.080	4.806	9,220,977
2022-06-14	5.000	5.060	4.910	5.050	4.778	8,159,666
2022-06-13	5.070	5.110	4.990	5.040	4.768	9,858,684
2022-06-10	4.970	5.080	4.950	5.070	4.796	7,681,687
2022-06-09	5.000	5.070	4.950	5.010	4.740	6,884,400
2022-06-08	5.050	5.050	4.920	5.010	4.740	6,732,974
2022-06-07	5.070	5.100	5.010	5.030	4.759	5,539,823
2022-06-06	5.040	5.080	4.980	5.050	4.778	7,026,585
2022-06-02	5.080	5.080	5.010	5.030	4.759	7,854,803
2022-06-01	5.070	5.110	5.030	5.100	4.825	7,189,000
2022-05-31	5.000	5.130	4.970	5.070	4.796	10,486,694
2022-05-30	5.030	5.050	4.970	5.030	4.759	6,914,302
2022-05-27	4.920	5.020	4.920	4.980	4.711	9,281,564
2022-05-26	4.940	4.940	4.850	4.930	4.664	7,633,933
2022-05-25	4.760	4.910	4.740	4.890	4.626	8,279,106
2022-05-24	4.940	4.950	4.730	4.740	4.484	7,937,199
2022-05-23	4.910	4.970	4.860	4.930	4.664	8,482,943
2022-05-20	4.720	4.870	4.710	4.820	4.560	9,860,220
2022-05-19	4.680	4.730	4.640	4.700	4.446	4,682,135
2022-05-18	4.750	4.780	4.730	4.730	4.475	4,171,941
2022-05-17	4.820	4.820	4.700	4.750	4.494	5,180,415
2022-05-16	4.800	4.840	4.740	4.820	4.560	7,735,220
2022-05-13	4.720	4.790	4.700	4.780	4.522	5,249,100
2022-05-12	4.690	4.760	4.650	4.720	4.465	5,461,288
2022-05-11	4.770	4.840	4.700	4.720	4.465	9,885,118
2022-05-10	4.700	4.790	4.690	4.790	4.532	7,769,098
2022-05-09	4.650	4.790	4.630	4.770	4.513	7,008,855

← NewerPage 18 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.