Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.610 | 6.640 | 6.460 | 6.530 | 6.530 | 17,425,774 |
| 2025-01-16 | 6.690 | 6.890 | 6.570 | 6.600 | 6.600 | 23,093,220 |
| 2025-01-15 | 6.650 | 6.730 | 6.610 | 6.680 | 6.680 | 14,095,800 |
| 2025-01-14 | 6.620 | 6.730 | 6.540 | 6.680 | 6.680 | 25,473,216 |
| 2025-01-13 | 6.690 | 6.750 | 6.540 | 6.560 | 6.560 | 12,595,802 |
| 2025-01-10 | 7.000 | 7.040 | 6.760 | 6.760 | 6.760 | 15,119,100 |
| 2025-01-09 | 7.230 | 7.230 | 6.980 | 7.020 | 7.020 | 20,942,700 |
| 2025-01-08 | 7.140 | 7.340 | 7.080 | 7.270 | 7.270 | 20,616,242 |
| 2025-01-07 | 7.210 | 7.280 | 7.080 | 7.170 | 7.170 | 14,130,583 |
| 2025-01-06 | 7.180 | 7.500 | 7.070 | 7.200 | 7.200 | 17,761,830 |
| 2025-01-03 | 7.370 | 7.430 | 7.150 | 7.210 | 7.210 | 23,814,762 |
| 2025-01-02 | 7.320 | 7.540 | 7.300 | 7.370 | 7.370 | 20,716,698 |
| 2024-12-31 | 7.470 | 7.560 | 7.260 | 7.340 | 7.340 | 17,968,253 |
| 2024-12-30 | 7.370 | 7.570 | 7.250 | 7.470 | 7.470 | 20,874,350 |
| 2024-12-27 | 7.280 | 7.500 | 7.230 | 7.410 | 7.410 | 26,412,100 |
| 2024-12-26 | 7.270 | 7.360 | 7.250 | 7.300 | 7.300 | 20,319,400 |
| 2024-12-25 | 7.220 | 7.320 | 7.130 | 7.300 | 7.300 | 19,363,560 |
| 2024-12-24 | 7.090 | 7.250 | 7.090 | 7.240 | 7.240 | 19,118,802 |
| 2024-12-23 | 7.280 | 7.280 | 7.060 | 7.080 | 7.080 | 18,930,600 |
| 2024-12-20 | 7.400 | 7.450 | 7.260 | 7.290 | 7.290 | 18,832,500 |
| 2024-12-19 | 7.360 | 7.460 | 7.230 | 7.420 | 7.420 | 19,308,400 |
| 2024-12-18 | 7.330 | 7.510 | 7.310 | 7.420 | 7.420 | 19,174,500 |
| 2024-12-17 | 7.610 | 7.620 | 7.280 | 7.320 | 7.320 | 25,120,000 |
| 2024-12-16 | 7.500 | 7.670 | 7.410 | 7.610 | 7.610 | 30,740,900 |
| 2024-12-13 | 7.550 | 7.680 | 7.500 | 7.550 | 7.550 | 31,246,608 |
| 2024-12-12 | 7.710 | 7.730 | 7.470 | 7.570 | 7.570 | 28,789,700 |
| 2024-12-11 | 7.550 | 7.830 | 7.510 | 7.650 | 7.650 | 35,946,100 |
| 2024-12-10 | 7.680 | 7.700 | 7.510 | 7.550 | 7.550 | 29,814,400 |
| 2024-12-09 | 7.630 | 7.640 | 7.460 | 7.520 | 7.520 | 25,814,700 |
| 2024-12-06 | 7.250 | 7.730 | 7.160 | 7.630 | 7.630 | 48,624,964 |
| 2024-12-05 | 7.080 | 7.260 | 7.040 | 7.220 | 7.220 | 20,914,350 |
| 2024-12-04 | 7.140 | 7.170 | 7.000 | 7.040 | 7.040 | 17,363,300 |
| 2024-12-03 | 7.150 | 7.260 | 7.040 | 7.190 | 7.190 | 22,559,483 |
| 2024-12-02 | 7.140 | 7.200 | 7.090 | 7.150 | 7.150 | 19,907,581 |
| 2024-11-29 | 6.940 | 7.170 | 6.940 | 7.100 | 7.100 | 22,459,101 |
| 2024-11-28 | 7.040 | 7.210 | 6.950 | 6.970 | 6.970 | 18,579,883 |
| 2024-11-27 | 6.890 | 7.090 | 6.730 | 7.070 | 7.070 | 21,712,000 |
| 2024-11-26 | 6.900 | 7.090 | 6.870 | 6.960 | 6.960 | 17,048,100 |
| 2024-11-25 | 6.960 | 7.010 | 6.760 | 6.910 | 6.910 | 18,841,902 |
| 2024-11-22 | 7.170 | 7.300 | 6.940 | 6.940 | 6.940 | 23,670,118 |
| 2024-11-21 | 7.220 | 7.290 | 7.120 | 7.180 | 7.180 | 19,728,902 |
| 2024-11-20 | 7.040 | 7.280 | 7.040 | 7.250 | 7.250 | 27,727,300 |
| 2024-11-19 | 7.060 | 7.100 | 6.940 | 7.080 | 7.080 | 21,253,800 |
| 2024-11-18 | 7.410 | 7.470 | 7.010 | 7.060 | 7.060 | 34,793,400 |
| 2024-11-15 | 7.450 | 7.770 | 7.330 | 7.370 | 7.370 | 41,274,268 |
| 2024-11-14 | 7.670 | 7.740 | 7.420 | 7.450 | 7.450 | 30,332,400 |
| 2024-11-13 | 7.500 | 7.780 | 7.490 | 7.680 | 7.680 | 46,811,702 |
| 2024-11-12 | 7.800 | 7.840 | 7.510 | 7.600 | 7.600 | 48,440,100 |
| 2024-11-11 | 7.520 | 7.840 | 7.460 | 7.840 | 7.840 | 59,925,316 |
| 2024-11-08 | 7.600 | 7.770 | 7.520 | 7.590 | 7.590 | 49,021,874 |
| 2024-11-07 | 7.490 | 7.640 | 7.390 | 7.600 | 7.600 | 49,921,748 |
| 2024-11-06 | 7.450 | 7.730 | 7.400 | 7.600 | 7.600 | 63,041,399 |
| 2024-11-05 | 7.380 | 7.600 | 7.220 | 7.510 | 7.510 | 78,502,189 |
| 2024-11-04 | 8.010 | 8.010 | 7.340 | 7.340 | 7.340 | 88,697,359 |
| 2024-11-01 | 7.650 | 8.150 | 7.650 | 8.150 | 8.150 | 105,830,191 |
| 2024-10-31 | 7.510 | 7.580 | 7.300 | 7.410 | 7.410 | 46,098,210 |
| 2024-10-30 | 7.700 | 7.840 | 7.540 | 7.700 | 7.700 | 63,455,087 |
| 2024-10-29 | 7.980 | 8.100 | 7.290 | 8.000 | 8.000 | 96,545,092 |
| 2024-10-28 | 7.210 | 7.680 | 7.160 | 7.560 | 7.560 | 42,748,113 |
| 2024-10-25 | 7.150 | 7.250 | 7.090 | 7.210 | 7.210 | 12,015,402 |
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.