Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.090	6.100	6.060	6.080	6.080	7,298,197
2026-04-17	6.120	6.130	6.070	6.100	6.100	6,901,298
2026-04-16	6.100	6.140	6.090	6.130	6.130	8,860,896
2026-04-15	6.120	6.120	6.080	6.110	6.110	9,884,865
2026-04-14	6.130	6.190	6.060	6.120	6.120	17,701,042
2026-04-13	6.460	6.490	6.110	6.150	6.150	31,789,744
2026-04-10	6.500	6.680	6.500	6.530	6.530	10,398,400
2026-04-09	6.390	6.530	6.360	6.500	6.500	12,748,000
2026-04-08	6.280	6.430	6.250	6.430	6.430	13,618,120
2026-04-07	6.150	6.220	6.070	6.200	6.200	8,799,000
2026-04-03	6.240	6.240	6.080	6.100	6.100	6,302,537
2026-04-02	6.320	6.350	6.180	6.200	6.200	9,496,813
2026-04-01	6.320	6.360	6.260	6.350	6.350	8,775,418
2026-03-31	6.320	6.370	6.240	6.250	6.250	9,785,900
2026-03-30	6.150	6.300	6.140	6.300	6.300	8,628,276
2026-03-27	6.250	6.320	6.190	6.240	6.240	8,024,976
2026-03-26	6.320	6.380	6.240	6.280	6.280	7,853,708
2026-03-25	6.160	6.350	6.150	6.330	6.330	12,625,409
2026-03-24	6.150	6.170	6.010	6.160	6.160	12,080,500
2026-03-23	6.450	6.460	6.010	6.070	6.070	19,870,702
2026-03-20	6.650	6.680	6.520	6.540	6.540	11,557,900
2026-03-19	6.670	6.710	6.610	6.650	6.650	7,930,202
2026-03-18	6.790	6.810	6.660	6.730	6.730	8,268,502
2026-03-17	6.820	6.870	6.760	6.760	6.760	7,273,853
2026-03-16	6.780	6.850	6.720	6.800	6.800	11,830,848
2026-03-13	6.910	6.960	6.760	6.790	6.790	22,405,100
2026-03-12	6.740	6.960	6.710	6.940	6.940	24,113,725
2026-03-11	6.670	6.780	6.640	6.760	6.760	12,466,200
2026-03-10	6.630	6.690	6.580	6.670	6.670	13,463,179
2026-03-09	6.620	6.640	6.530	6.590	6.590	14,049,902
2026-03-06	6.640	6.730	6.590	6.670	6.670	18,573,686
2026-03-05	6.700	6.750	6.630	6.650	6.650	13,026,531
2026-03-04	6.840	6.880	6.580	6.630	6.630	22,427,758
2026-03-03	6.960	7.080	6.880	6.900	6.900	23,077,620
2026-03-02	6.920	7.030	6.830	6.960	6.960	23,201,995
2026-02-27	6.910	7.030	6.880	6.980	6.980	15,778,358
2026-02-26	6.890	6.930	6.870	6.920	6.920	12,388,519
2026-02-25	6.870	6.970	6.810	6.890	6.890	12,486,802
2026-02-24	6.870	6.880	6.790	6.870	6.870	15,399,500
2026-02-13	6.910	6.960	6.820	6.820	6.820	11,047,327
2026-02-12	7.070	7.080	6.850	6.930	6.930	18,523,700
2026-02-11	7.170	7.170	7.020	7.070	7.070	25,757,384
2026-02-10	7.020	7.210	6.970	7.170	7.170	30,012,768
2026-02-09	6.890	7.000	6.890	6.990	6.990	15,104,976
2026-02-06	6.880	6.940	6.800	6.830	6.830	14,563,002
2026-02-05	6.890	6.950	6.850	6.920	6.920	14,047,622
2026-02-04	6.920	6.930	6.790	6.880	6.880	18,079,182
2026-02-03	6.830	6.930	6.820	6.930	6.930	14,678,915
2026-02-02	6.910	6.950	6.770	6.780	6.780	15,865,875
2026-01-30	7.010	7.030	6.880	6.910	6.910	17,796,826
2026-01-29	6.870	7.080	6.850	7.000	7.000	20,865,361
2026-01-28	6.890	6.960	6.870	6.900	6.900	10,701,200
2026-01-27	6.960	7.000	6.850	6.910	6.910	10,523,400
2026-01-26	7.000	7.030	6.870	6.950	6.950	14,390,702
2026-01-23	7.030	7.070	6.980	7.020	7.020	14,074,400
2026-01-22	6.980	7.030	6.940	6.990	6.990	10,897,380
2026-01-21	7.000	7.080	6.950	6.970	6.970	12,368,771
2026-01-20	6.870	7.090	6.870	7.040	7.040	19,916,331
2026-01-19	6.860	6.940	6.780	6.870	6.870	12,570,202
2026-01-16	7.100	7.110	6.840	6.860	6.860	18,117,718

← NewerPage 3 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.