Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.030	7.250	6.990	7.070	7.070	19,419,461
2026-01-14	6.990	7.290	6.960	7.110	7.110	33,225,060
2026-01-13	7.160	7.160	6.930	6.980	6.980	29,779,426
2026-01-12	6.880	7.130	6.850	7.130	7.130	39,487,305
2026-01-09	6.630	6.780	6.620	6.780	6.780	17,114,813
2026-01-08	6.680	6.740	6.640	6.710	6.710	9,685,741
2026-01-07	6.700	6.730	6.660	6.670	6.670	8,381,131
2026-01-06	6.670	6.700	6.640	6.700	6.700	9,620,729
2026-01-05	6.590	6.710	6.570	6.660	6.660	11,779,520
2025-12-31	6.490	6.640	6.480	6.580	6.580	13,243,300
2025-12-30	6.490	6.520	6.460	6.490	6.490	8,608,700
2025-12-29	6.580	6.610	6.510	6.520	6.520	7,678,794
2025-12-26	6.570	6.610	6.540	6.560	6.560	6,415,602
2025-12-25	6.580	6.610	6.570	6.570	6.570	5,092,000
2025-12-24	6.550	6.610	6.550	6.580	6.580	5,625,602
2025-12-23	6.630	6.650	6.550	6.570	6.570	8,076,184
2025-12-22	6.710	6.720	6.580	6.590	6.590	13,400,944
2025-12-19	6.660	6.770	6.590	6.710	6.710	11,120,722
2025-12-18	6.530	6.660	6.520	6.630	6.630	7,363,536
2025-12-17	6.510	6.580	6.440	6.550	6.550	8,594,875
2025-12-16	6.560	6.580	6.500	6.520	6.520	5,916,800
2025-12-15	6.510	6.570	6.480	6.540	6.540	6,462,400
2025-12-12	6.500	6.570	6.470	6.540	6.540	7,259,273
2025-12-11	6.590	6.600	6.490	6.510	6.510	7,151,500
2025-12-10	6.590	6.610	6.550	6.580	6.580	6,654,200
2025-12-09	6.580	6.630	6.560	6.580	6.580	5,971,146
2025-12-08	6.620	6.650	6.580	6.580	6.580	6,189,000
2025-12-05	6.670	6.680	6.550	6.620	6.620	11,178,040
2025-12-04	6.650	6.700	6.610	6.690	6.690	8,586,571
2025-12-03	6.710	6.710	6.600	6.680	6.680	7,011,800
2025-12-02	6.660	6.700	6.620	6.680	6.680	6,771,720
2025-12-01	6.600	6.680	6.600	6.660	6.660	8,938,000
2025-11-28	6.590	6.640	6.550	6.610	6.610	5,453,300
2025-11-27	6.630	6.640	6.580	6.590	6.590	6,790,200
2025-11-26	6.680	6.710	6.610	6.630	6.630	6,654,912
2025-11-25	6.670	6.720	6.660	6.660	6.660	8,501,846
2025-11-24	6.570	6.710	6.550	6.660	6.660	12,271,762
2025-11-21	6.660	6.710	6.540	6.570	6.570	9,916,700
2025-11-20	6.740	6.750	6.660	6.670	6.670	6,685,788
2025-11-19	6.820	6.830	6.710	6.720	6.720	8,171,012
2025-11-18	6.800	6.840	6.770	6.820	6.820	7,898,140
2025-11-17	6.800	6.850	6.750	6.820	6.820	8,496,603
2025-11-14	6.860	6.900	6.820	6.820	6.820	6,301,500
2025-11-13	6.860	6.890	6.820	6.860	6.860	8,942,068
2025-11-12	6.850	6.890	6.840	6.860	6.860	6,345,302
2025-11-11	6.870	6.900	6.850	6.860	6.860	8,682,513
2025-11-10	6.880	6.920	6.830	6.880	6.880	14,974,200
2025-11-07	6.920	6.980	6.850	6.850	6.850	13,947,785
2025-11-06	6.920	6.930	6.860	6.900	6.900	13,671,013
2025-11-05	6.840	6.940	6.810	6.910	6.910	17,846,786
2025-11-04	6.860	6.880	6.810	6.870	6.870	18,940,579
2025-11-03	6.740	6.860	6.680	6.840	6.840	23,755,486
2025-10-31	6.660	6.720	6.640	6.700	6.700	12,453,300
2025-10-30	6.640	6.680	6.580	6.640	6.640	12,363,990
2025-10-29	6.560	6.600	6.530	6.590	6.590	5,865,048
2025-10-28	6.590	6.600	6.540	6.560	6.560	6,577,076
2025-10-27	6.630	6.640	6.580	6.580	6.580	8,948,271
2025-10-24	6.600	6.640	6.580	6.630	6.630	10,177,802
2025-10-23	6.570	6.640	6.540	6.620	6.620	11,339,592
2025-10-22	6.510	6.590	6.490	6.560	6.560	9,589,572

← NewerPage 4 of 21 · 1,215 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.