Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.680	6.740	6.630	6.720	6.720	8,745,971
2025-04-21	6.550	6.700	6.520	6.680	6.680	11,953,369
2025-04-18	6.570	6.600	6.510	6.560	6.560	7,531,304
2025-04-17	6.670	6.680	6.560	6.570	6.570	12,242,971
2025-04-16	6.620	6.780	6.590	6.690	6.690	19,735,600
2025-04-15	6.620	6.680	6.580	6.630	6.630	12,144,600
2025-04-14	6.680	6.730	6.500	6.640	6.640	24,740,600
2025-04-11	6.750	6.830	6.730	6.740	6.740	11,355,472
2025-04-10	6.770	6.880	6.730	6.760	6.760	17,071,594
2025-04-09	6.640	6.750	6.450	6.700	6.700	17,203,891
2025-04-08	6.440	6.770	6.440	6.710	6.710	23,317,994
2025-04-07	6.780	6.820	6.320	6.480	6.480	32,243,799
2025-04-03	6.900	7.040	6.880	7.020	7.020	17,179,029
2025-04-02	6.950	7.020	6.930	6.960	6.960	10,754,600
2025-04-01	6.870	7.020	6.870	6.960	6.960	17,372,900
2025-03-31	6.940	6.970	6.850	6.860	6.860	14,686,581
2025-03-28	6.930	7.010	6.890	6.950	6.950	15,412,192
2025-03-27	6.940	7.000	6.900	6.920	6.920	12,206,799
2025-03-26	6.880	7.010	6.870	6.980	6.980	15,950,202
2025-03-25	6.930	6.960	6.850	6.920	6.920	15,026,002
2025-03-24	6.800	6.950	6.790	6.930	6.930	23,189,647
2025-03-21	6.850	6.900	6.790	6.810	6.810	13,534,389
2025-03-20	6.870	6.900	6.840	6.860	6.860	9,673,800
2025-03-19	6.980	6.980	6.850	6.890	6.890	14,114,074
2025-03-18	6.980	7.000	6.940	6.970	6.970	10,542,200
2025-03-17	7.020	7.050	6.950	6.970	6.970	13,939,196
2025-03-14	6.850	7.020	6.850	6.990	6.990	22,114,590
2025-03-13	7.000	7.010	6.810	6.880	6.880	21,088,965
2025-03-12	7.050	7.100	7.010	7.010	7.010	24,622,888
2025-03-11	6.910	7.110	6.880	7.020	7.020	28,673,722
2025-03-10	6.820	7.060	6.780	6.980	6.980	44,197,726
2025-03-07	6.890	6.960	6.770	6.820	6.820	30,372,535
2025-03-06	6.730	6.930	6.630	6.880	6.880	39,262,208
2025-03-05	6.740	6.750	6.660	6.720	6.720	18,149,362
2025-03-04	6.750	6.860	6.690	6.730	6.730	22,513,200
2025-03-03	6.830	6.910	6.770	6.820	6.820	15,140,721
2025-02-28	7.070	7.100	6.780	6.810	6.810	23,814,063
2025-02-27	7.150	7.180	7.000	7.110	7.110	16,197,181
2025-02-26	7.230	7.250	7.120	7.140	7.140	15,861,394
2025-02-25	7.330	7.350	7.150	7.180	7.180	17,183,501
2025-02-24	7.510	7.530	7.340	7.400	7.400	18,974,672
2025-02-21	7.550	7.590	7.400	7.540	7.540	20,650,352
2025-02-20	7.520	7.610	7.430	7.510	7.510	16,057,400
2025-02-19	7.360	7.540	7.280	7.520	7.520	20,997,763
2025-02-18	7.710	7.720	7.300	7.360	7.360	26,451,781
2025-02-17	7.810	7.960	7.640	7.720	7.720	23,656,156
2025-02-14	7.770	7.830	7.470	7.810	7.810	32,989,236
2025-02-13	8.040	8.050	7.720	7.780	7.780	25,918,956
2025-02-12	8.050	8.190	7.960	8.020	8.020	27,926,580
2025-02-11	7.840	8.080	7.800	8.060	8.060	36,643,509
2025-02-10	7.720	7.950	7.570	7.880	7.880	56,884,264
2025-02-07	7.900	8.150	7.690	7.800	7.800	98,582,220
2025-02-06	7.150	7.710	7.000	7.650	7.650	61,411,995
2025-02-05	6.840	7.270	6.830	7.190	7.190	50,541,569
2025-01-27	6.840	6.920	6.750	6.780	6.780	21,956,300
2025-01-24	6.500	6.870	6.500	6.730	6.730	23,214,849
2025-01-23	6.400	6.670	6.400	6.550	6.550	23,820,910
2025-01-22	6.590	6.600	6.330	6.400	6.400	20,651,813
2025-01-21	6.660	6.690	6.570	6.600	6.600	16,087,100
2025-01-20	6.580	6.700	6.560	6.640	6.640	15,649,600

← NewerPage 7 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.