Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.730	4.840	4.710	4.770	4.513	6,057,577
2022-01-27	4.790	4.800	4.710	4.710	4.456	8,049,396
2022-01-26	4.790	4.820	4.730	4.780	4.522	8,389,215
2022-01-25	4.950	4.970	4.760	4.780	4.522	11,446,986
2022-01-24	5.080	5.100	4.960	4.960	4.692	8,792,500
2022-01-21	5.170	5.210	5.080	5.100	4.825	7,753,200
2022-01-20	5.320	5.320	5.150	5.160	4.882	10,017,028
2022-01-19	5.150	5.330	5.140	5.280	4.995	12,643,896
2022-01-18	5.240	5.320	5.160	5.170	4.891	10,711,869
2022-01-17	5.120	5.240	5.090	5.230	4.948	10,659,184
2022-01-14	5.240	5.250	5.080	5.090	4.815	10,711,800
2022-01-13	5.220	5.320	5.220	5.230	4.948	9,623,676
2022-01-12	5.210	5.270	5.190	5.240	4.957	7,949,670
2022-01-11	5.240	5.340	5.180	5.220	4.938	10,666,000
2022-01-10	5.230	5.290	5.190	5.250	4.967	13,534,560
2022-01-07	5.300	5.460	5.250	5.260	4.976	18,089,562
2022-01-06	5.260	5.380	5.240	5.300	5.014	12,626,549
2022-01-05	5.320	5.390	5.200	5.280	4.995	16,108,146
2022-01-04	5.200	5.390	5.170	5.320	5.033	22,228,908
2021-12-31	5.150	5.210	5.120	5.190	4.910	11,641,020
2021-12-30	5.000	5.160	5.000	5.140	4.863	11,147,592
2021-12-29	5.010	5.050	4.980	5.000	4.730	6,282,091
2021-12-28	5.070	5.090	5.000	5.020	4.749	9,117,283
2021-12-27	5.150	5.170	5.030	5.080	4.806	7,828,300
2021-12-24	5.160	5.200	5.100	5.130	4.853	7,790,020
2021-12-23	5.200	5.220	5.120	5.160	4.882	9,976,262
2021-12-22	5.090	5.240	5.090	5.190	4.910	14,272,000
2021-12-21	5.040	5.140	5.020	5.100	4.825	10,528,855
2021-12-20	5.070	5.100	5.040	5.050	4.778	10,929,362
2021-12-17	5.160	5.180	5.070	5.090	4.815	18,652,312
2021-12-16	5.010	5.200	4.990	5.140	4.863	22,910,603
2021-12-15	4.960	5.030	4.930	4.970	4.702	13,192,923
2021-12-14	4.860	5.070	4.840	4.990	4.721	27,274,317
2021-12-13	4.810	4.920	4.790	4.860	4.598	13,006,911
2021-12-10	4.820	4.840	4.780	4.810	4.550	17,466,473
2021-12-09	4.850	4.870	4.800	4.820	4.560	11,776,061
2021-12-08	4.850	4.890	4.830	4.840	4.579	6,990,212
2021-12-07	4.800	4.880	4.800	4.860	4.598	7,687,323
2021-12-06	4.880	4.900	4.800	4.800	4.541	7,014,800
2021-12-03	4.760	4.870	4.760	4.860	4.598	8,059,644
2021-12-02	4.770	4.880	4.760	4.770	4.513	12,352,052
2021-12-01	4.720	4.780	4.700	4.770	4.513	12,583,037
2021-11-30	4.790	4.810	4.710	4.720	4.465	8,210,444
2021-11-29	4.840	4.840	4.740	4.770	4.513	11,551,719
2021-11-26	4.920	4.940	4.880	4.880	4.617	4,088,900
2021-11-25	4.920	4.990	4.900	4.920	4.655	3,811,843
2021-11-24	4.880	4.970	4.860	4.940	4.673	6,488,568
2021-11-23	4.810	4.990	4.800	4.870	4.607	8,568,468
2021-11-22	4.880	4.920	4.830	4.840	4.579	5,865,104
2021-11-19	4.870	4.940	4.840	4.900	4.636	6,942,138
2021-11-18	4.890	4.970	4.830	4.860	4.598	7,812,900
2021-11-17	4.900	4.920	4.840	4.880	4.617	7,876,832
2021-11-16	4.830	4.920	4.810	4.890	4.626	10,109,865
2021-11-15	4.820	4.860	4.710	4.840	4.579	11,917,207
2021-11-12	4.930	4.940	4.790	4.820	4.560	21,263,305
2021-11-11	4.790	5.100	4.750	5.010	4.740	24,572,039
2021-11-10	4.730	4.820	4.720	4.810	4.550	7,586,960
2021-11-09	4.760	4.800	4.720	4.720	4.465	4,826,234
2021-11-08	4.720	4.830	4.700	4.760	4.503	11,375,000
2021-11-05	4.630	4.720	4.620	4.690	4.437	3,955,124

← NewerPage 20 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.