Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.890	6.950	6.850	6.920	6.920	13,269,445
2025-07-18	6.850	6.920	6.840	6.910	6.910	13,697,720
2025-07-17	6.800	6.850	6.770	6.850	6.850	14,346,832
2025-07-16	6.880	6.930	6.760	6.790	6.790	16,976,202
2025-07-15	6.930	6.950	6.810	6.860	6.860	11,316,599
2025-07-14	7.010	7.040	6.930	6.930	6.930	12,538,300
2025-07-11	6.910	7.040	6.900	6.990	6.990	14,792,000
2025-07-10	6.930	6.940	6.870	6.920	6.920	10,812,075
2025-07-09	6.840	6.980	6.840	6.940	6.940	19,577,278
2025-07-08	6.820	6.860	6.800	6.850	6.850	11,564,576
2025-07-07	6.790	6.830	6.750	6.820	6.820	7,897,222
2025-07-04	6.720	6.820	6.720	6.780	6.780	11,258,616
2025-07-03	6.800	6.850	6.790	6.840	6.840	9,267,192
2025-07-02	6.790	6.820	6.770	6.810	6.810	7,384,002
2025-07-01	6.840	6.840	6.750	6.800	6.800	9,733,502
2025-06-30	6.810	6.850	6.780	6.830	6.830	8,998,404
2025-06-27	6.770	6.850	6.770	6.780	6.780	6,079,990
2025-06-26	6.810	6.820	6.750	6.790	6.790	8,887,208
2025-06-25	6.750	6.810	6.710	6.810	6.810	8,408,234
2025-06-24	6.620	6.740	6.610	6.730	6.730	7,873,246
2025-06-23	6.610	6.640	6.550	6.620	6.620	9,057,700
2025-06-20	6.710	6.740	6.610	6.610	6.610	9,729,534
2025-06-19	6.730	6.810	6.700	6.720	6.720	10,410,702
2025-06-18	6.730	6.760	6.680	6.720	6.720	8,643,936
2025-06-17	6.750	6.760	6.690	6.740	6.740	8,249,353
2025-06-16	6.730	6.790	6.730	6.740	6.740	10,753,700
2025-06-13	6.880	6.900	6.710	6.730	6.730	14,124,908
2025-06-12	6.930	6.980	6.870	6.900	6.900	11,532,500
2025-06-11	6.800	7.010	6.780	6.950	6.950	27,854,195
2025-06-10	6.810	6.850	6.740	6.790	6.790	11,856,800
2025-06-09	6.850	6.860	6.790	6.830	6.830	9,337,502
2025-06-06	6.850	6.870	6.810	6.840	6.840	7,416,938
2025-06-05	6.840	6.880	6.810	6.850	6.850	7,282,202
2025-06-04	6.800	6.860	6.790	6.850	6.850	8,236,768
2025-06-03	6.710	6.830	6.680	6.810	6.810	12,411,762
2025-05-30	6.700	6.770	6.680	6.710	6.710	8,587,000
2025-05-29	6.610	6.710	6.580	6.710	6.710	10,017,355
2025-05-28	6.600	6.640	6.580	6.610	6.610	7,077,700
2025-05-27	6.730	6.730	6.580	6.610	6.610	12,119,481
2025-05-26	6.680	6.750	6.660	6.710	6.710	6,198,099
2025-05-23	6.800	6.830	6.660	6.680	6.680	11,621,400
2025-05-22	6.880	6.900	6.770	6.830	6.830	9,202,300
2025-05-21	6.870	6.930	6.800	6.890	6.890	14,838,104
2025-05-20	6.770	6.880	6.750	6.860	6.860	13,728,500
2025-05-19	6.730	6.790	6.700	6.770	6.770	8,461,702
2025-05-16	6.710	6.840	6.710	6.740	6.740	12,384,300
2025-05-15	6.780	6.790	6.720	6.730	6.730	9,333,004
2025-05-14	6.820	6.840	6.720	6.790	6.790	22,185,020
2025-05-13	6.950	6.950	6.820	6.840	6.840	15,519,204
2025-05-12	6.900	6.930	6.850	6.880	6.880	12,868,573
2025-05-09	6.910	6.930	6.840	6.880	6.880	12,294,359
2025-05-08	6.950	6.970	6.900	6.910	6.910	17,341,300
2025-05-07	7.070	7.100	6.920	6.980	6.980	17,701,200
2025-05-06	7.020	7.050	6.910	7.020	7.020	18,491,104
2025-04-30	7.060	7.180	6.980	7.000	7.000	19,576,333
2025-04-29	6.860	7.180	6.830	7.080	7.080	38,693,032
2025-04-28	6.740	6.840	6.720	6.810	6.810	14,266,502
2025-04-25	6.770	6.800	6.740	6.750	6.750	6,164,800
2025-04-24	6.740	6.800	6.680	6.760	6.760	6,825,633
2025-04-23	6.740	6.790	6.680	6.760	6.760	11,279,616

← NewerPage 6 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.