Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.720 | 4.750 | 4.640 | 4.670 | 4.418 | 9,876,988 |
| 2022-05-05 | 4.760 | 4.870 | 4.700 | 4.850 | 4.588 | 12,095,443 |
| 2022-04-29 | 4.500 | 4.840 | 4.480 | 4.740 | 4.484 | 19,378,700 |
| 2022-04-28 | 4.490 | 4.550 | 4.350 | 4.420 | 4.182 | 9,559,676 |
| 2022-04-27 | 4.410 | 4.520 | 4.280 | 4.510 | 4.267 | 16,986,750 |
| 2022-04-26 | 4.630 | 4.690 | 4.440 | 4.450 | 4.210 | 13,165,413 |
| 2022-04-25 | 4.900 | 4.950 | 4.630 | 4.630 | 4.380 | 14,478,712 |
| 2022-04-22 | 4.970 | 5.040 | 4.920 | 4.970 | 4.702 | 6,773,775 |
| 2022-04-21 | 5.140 | 5.220 | 4.980 | 5.010 | 4.740 | 11,651,236 |
| 2022-04-20 | 5.180 | 5.380 | 5.160 | 5.210 | 4.929 | 13,654,136 |
| 2022-04-19 | 5.120 | 5.200 | 5.080 | 5.200 | 4.919 | 7,907,243 |
| 2022-04-18 | 5.140 | 5.150 | 5.030 | 5.110 | 4.834 | 8,675,544 |
| 2022-04-15 | 5.260 | 5.290 | 5.110 | 5.170 | 4.891 | 12,711,801 |
| 2022-04-14 | 5.250 | 5.340 | 5.250 | 5.290 | 5.005 | 10,781,700 |
| 2022-04-13 | 5.410 | 5.430 | 5.220 | 5.240 | 4.957 | 14,973,888 |
| 2022-04-12 | 5.400 | 5.460 | 5.280 | 5.460 | 5.165 | 16,520,032 |
| 2022-04-11 | 5.360 | 5.490 | 5.240 | 5.270 | 4.986 | 14,274,700 |
| 2022-04-08 | 5.470 | 5.480 | 5.280 | 5.380 | 5.090 | 17,293,985 |
| 2022-04-07 | 5.480 | 5.480 | 5.360 | 5.380 | 5.090 | 18,924,063 |
| 2022-04-06 | 5.300 | 5.560 | 5.300 | 5.500 | 5.203 | 28,419,508 |
| 2022-04-01 | 5.220 | 5.330 | 5.170 | 5.320 | 5.033 | 16,425,802 |
| 2022-03-31 | 5.180 | 5.290 | 5.160 | 5.240 | 4.957 | 13,997,195 |
| 2022-03-30 | 5.190 | 5.200 | 5.100 | 5.200 | 4.919 | 9,962,550 |
| 2022-03-29 | 5.220 | 5.220 | 5.130 | 5.150 | 4.872 | 9,000,749 |
| 2022-03-28 | 5.100 | 5.250 | 5.080 | 5.220 | 4.938 | 12,511,463 |
| 2022-03-25 | 5.100 | 5.220 | 5.070 | 5.150 | 4.872 | 14,105,288 |
| 2022-03-24 | 5.130 | 5.170 | 5.080 | 5.120 | 4.844 | 8,672,343 |
| 2022-03-23 | 5.140 | 5.220 | 5.100 | 5.140 | 4.863 | 11,337,066 |
| 2022-03-22 | 4.940 | 5.220 | 4.920 | 5.180 | 4.900 | 22,037,947 |
| 2022-03-21 | 5.020 | 5.050 | 4.880 | 4.950 | 4.683 | 14,498,760 |
| 2022-03-18 | 4.840 | 5.060 | 4.840 | 5.040 | 4.768 | 16,268,985 |
| 2022-03-17 | 4.800 | 5.100 | 4.800 | 4.870 | 4.607 | 20,010,913 |
| 2022-03-16 | 4.760 | 4.820 | 4.560 | 4.780 | 4.522 | 19,793,237 |
| 2022-03-15 | 5.120 | 5.150 | 4.660 | 4.720 | 4.465 | 31,437,968 |
| 2022-03-14 | 5.290 | 5.310 | 5.160 | 5.160 | 4.882 | 18,405,202 |
| 2022-03-11 | 5.180 | 5.330 | 5.120 | 5.310 | 5.023 | 25,439,343 |
| 2022-03-10 | 5.200 | 5.320 | 5.120 | 5.240 | 4.957 | 31,516,801 |
| 2022-03-09 | 5.030 | 5.280 | 4.940 | 5.110 | 4.834 | 26,196,455 |
| 2022-03-08 | 5.100 | 5.160 | 5.000 | 5.020 | 4.749 | 14,072,271 |
| 2022-03-07 | 4.980 | 5.190 | 4.980 | 5.090 | 4.815 | 14,732,949 |
| 2022-03-04 | 5.040 | 5.040 | 4.960 | 5.010 | 4.740 | 5,901,229 |
| 2022-03-03 | 5.040 | 5.080 | 5.010 | 5.080 | 4.806 | 6,214,698 |
| 2022-03-02 | 4.980 | 5.030 | 4.950 | 5.010 | 4.740 | 4,001,400 |
| 2022-03-01 | 4.940 | 5.010 | 4.940 | 4.990 | 4.721 | 5,080,300 |
| 2022-02-28 | 5.020 | 5.020 | 4.910 | 4.940 | 4.673 | 5,313,300 |
| 2022-02-25 | 5.030 | 5.090 | 4.980 | 4.990 | 4.721 | 6,583,555 |
| 2022-02-24 | 5.190 | 5.200 | 4.910 | 4.980 | 4.711 | 11,897,551 |
| 2022-02-23 | 5.160 | 5.240 | 5.150 | 5.170 | 4.891 | 7,611,005 |
| 2022-02-22 | 5.200 | 5.250 | 5.120 | 5.160 | 4.882 | 8,493,416 |
| 2022-02-21 | 5.170 | 5.240 | 5.120 | 5.230 | 4.948 | 8,437,245 |
| 2022-02-18 | 5.050 | 5.170 | 5.040 | 5.160 | 4.882 | 8,449,961 |
| 2022-02-17 | 5.150 | 5.170 | 5.050 | 5.070 | 4.796 | 7,352,235 |
| 2022-02-16 | 5.090 | 5.180 | 5.080 | 5.170 | 4.891 | 7,014,982 |
| 2022-02-15 | 5.110 | 5.110 | 5.030 | 5.070 | 4.796 | 6,512,962 |
| 2022-02-14 | 5.070 | 5.140 | 5.060 | 5.080 | 4.806 | 6,150,911 |
| 2022-02-11 | 5.140 | 5.190 | 5.070 | 5.070 | 4.796 | 7,297,910 |
| 2022-02-10 | 5.160 | 5.190 | 5.110 | 5.160 | 4.882 | 10,781,461 |
| 2022-02-09 | 4.970 | 5.160 | 4.970 | 5.140 | 4.863 | 13,375,314 |
| 2022-02-08 | 4.890 | 5.000 | 4.870 | 4.980 | 4.711 | 8,934,325 |
| 2022-02-07 | 4.830 | 4.890 | 4.810 | 4.890 | 4.626 | 6,982,400 |
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.