Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.460	6.530	6.450	6.510	6.510	7,586,012
2025-10-20	6.450	6.480	6.430	6.460	6.460	6,123,800
2025-10-17	6.520	6.540	6.440	6.450	6.450	7,240,200
2025-10-16	6.560	6.560	6.510	6.520	6.520	7,048,600
2025-10-15	6.540	6.570	6.510	6.560	6.560	9,633,812
2025-10-14	6.500	6.550	6.480	6.540	6.540	13,806,946
2025-10-13	6.440	6.580	6.430	6.500	6.500	14,524,859
2025-10-10	6.530	6.580	6.500	6.560	6.560	11,898,987
2025-10-09	6.550	6.560	6.460	6.530	6.530	11,076,296
2025-09-30	6.500	6.550	6.490	6.520	6.520	6,873,300
2025-09-29	6.470	6.530	6.430	6.510	6.510	7,805,703
2025-09-26	6.490	6.520	6.430	6.520	6.520	6,403,422
2025-09-25	6.540	6.540	6.460	6.490	6.490	6,354,800
2025-09-24	6.460	6.540	6.430	6.530	6.530	7,549,102
2025-09-23	6.550	6.570	6.390	6.500	6.500	13,060,607
2025-09-22	6.630	6.650	6.530	6.570	6.570	10,051,935
2025-09-19	6.580	6.700	6.560	6.650	6.650	12,473,911
2025-09-18	6.670	6.700	6.560	6.580	6.580	15,352,355
2025-09-17	6.700	6.720	6.660	6.690	6.690	7,506,387
2025-09-16	6.700	6.720	6.650	6.700	6.700	8,740,086
2025-09-15	6.700	6.710	6.660	6.680	6.680	7,495,100
2025-09-12	6.750	6.780	6.700	6.710	6.710	10,610,102
2025-09-11	6.720	6.760	6.650	6.750	6.750	13,141,137
2025-09-10	6.700	6.740	6.670	6.720	6.720	8,644,956
2025-09-09	6.730	6.740	6.670	6.700	6.700	8,913,495
2025-09-08	6.700	6.760	6.660	6.740	6.740	12,526,890
2025-09-05	6.680	6.720	6.640	6.720	6.720	13,248,291
2025-09-04	6.650	6.730	6.600	6.680	6.680	16,192,400
2025-09-03	6.760	6.780	6.630	6.650	6.650	14,390,431
2025-09-02	6.880	6.880	6.740	6.770	6.770	18,993,682
2025-09-01	6.960	6.990	6.820	6.880	6.880	22,252,693
2025-08-29	6.920	7.010	6.870	6.940	6.940	18,383,740
2025-08-28	6.910	6.950	6.760	6.910	6.910	18,409,700
2025-08-27	7.070	7.090	6.900	6.910	6.910	20,663,100
2025-08-26	7.080	7.110	7.050	7.060	7.060	19,372,660
2025-08-25	7.080	7.100	7.020	7.060	7.060	20,221,391
2025-08-22	7.060	7.100	7.030	7.070	7.070	21,306,142
2025-08-21	7.010	7.090	7.010	7.070	7.070	22,552,511
2025-08-20	6.960	7.030	6.940	7.030	7.030	19,353,202
2025-08-19	6.990	6.990	6.920	6.960	6.960	11,912,898
2025-08-18	6.920	7.030	6.910	6.980	6.980	24,858,322
2025-08-15	6.860	6.910	6.780	6.910	6.910	18,779,918
2025-08-14	6.900	6.960	6.850	6.870	6.870	19,264,567
2025-08-13	6.850	6.940	6.830	6.900	6.900	12,865,900
2025-08-12	6.850	6.870	6.830	6.840	6.840	7,809,400
2025-08-11	6.840	6.860	6.820	6.850	6.850	9,450,401
2025-08-08	6.860	6.870	6.820	6.850	6.850	8,522,291
2025-08-07	6.870	6.920	6.850	6.870	6.870	9,449,376
2025-08-06	6.900	6.920	6.820	6.870	6.870	8,833,000
2025-08-05	6.850	6.950	6.830	6.890	6.890	11,336,684
2025-08-04	6.750	6.870	6.750	6.850	6.850	12,518,500
2025-08-01	6.790	6.820	6.740	6.800	6.800	8,548,900
2025-07-31	6.890	6.890	6.760	6.780	6.780	12,939,438
2025-07-30	6.830	6.930	6.820	6.880	6.880	12,579,822
2025-07-29	6.910	6.930	6.770	6.850	6.850	13,192,821
2025-07-28	6.950	6.980	6.880	6.900	6.900	13,478,123
2025-07-25	6.960	6.990	6.910	6.930	6.930	13,176,742
2025-07-24	6.890	6.980	6.870	6.960	6.960	15,967,402
2025-07-23	6.940	6.960	6.860	6.890	6.890	12,910,900
2025-07-22	6.920	6.940	6.850	6.930	6.930	10,098,577

← NewerPage 5 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.