Anhui Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.040	7.160	6.970	7.140	7.140	13,546,900
2024-10-23	7.190	7.190	7.020	7.110	7.110	12,942,402
2024-10-22	7.000	7.500	6.990	7.200	7.200	27,982,698
2024-10-21	7.040	7.160	6.860	7.030	7.030	19,731,822
2024-10-18	6.800	7.110	6.740	6.970	6.970	17,885,301
2024-10-17	6.950	7.040	6.770	6.800	6.800	13,337,696
2024-10-16	6.830	7.080	6.800	6.960	6.960	14,068,281
2024-10-15	6.990	7.070	6.840	6.930	6.930	16,287,720
2024-10-14	6.890	7.040	6.700	6.980	6.980	14,438,236
2024-10-11	7.060	7.060	6.780	6.840	6.840	16,288,914
2024-10-10	7.080	7.280	6.840	7.030	7.030	22,209,480
2024-10-09	7.320	7.460	6.950	6.960	6.960	29,141,686
2024-10-08	8.320	8.320	7.280	7.570	7.570	45,775,067
2024-09-30	7.090	7.580	7.060	7.560	7.560	31,693,820
2024-09-27	6.800	7.000	6.600	6.900	6.900	13,647,400
2024-09-26	6.450	6.680	6.340	6.660	6.660	17,643,900
2024-09-25	6.130	6.680	6.120	6.400	6.400	29,458,448
2024-09-24	5.870	6.120	5.810	6.100	6.100	24,644,400
2024-09-23	5.950	5.990	5.850	5.860	5.860	13,999,900
2024-09-20	6.080	6.090	5.900	5.950	5.950	15,286,143
2024-09-19	6.180	6.260	6.030	6.080	6.080	17,434,300
2024-09-18	6.240	6.300	6.090	6.190	6.190	10,619,000
2024-09-13	6.370	6.460	6.220	6.230	6.230	10,106,118
2024-09-12	6.630	6.650	6.380	6.390	6.390	10,834,444
2024-09-11	6.670	6.750	6.580	6.620	6.620	9,045,000
2024-09-10	6.640	6.720	6.530	6.660	6.660	8,124,100
2024-09-09	6.660	6.740	6.620	6.660	6.660	7,072,700
2024-09-06	6.710	6.800	6.660	6.700	6.700	7,001,700
2024-09-05	6.580	6.820	6.570	6.750	6.750	10,450,800
2024-09-04	6.580	6.610	6.450	6.610	6.610	6,988,300
2024-09-03	6.510	6.600	6.450	6.580	6.580	9,276,200
2024-09-02	6.460	6.530	6.370	6.470	6.470	13,799,200
2024-08-30	6.640	6.680	6.390	6.500	6.500	16,873,300
2024-08-29	6.360	6.630	6.280	6.590	6.590	12,718,800
2024-08-28	6.300	6.470	6.270	6.440	6.440	9,071,300
2024-08-27	6.340	6.390	6.280	6.320	6.320	9,188,560
2024-08-26	6.370	6.400	6.170	6.350	6.350	15,485,222
2024-08-23	6.520	6.550	6.270	6.420	6.420	20,326,812
2024-08-22	6.710	6.760	6.460	6.500	6.500	26,823,461
2024-08-21	7.200	7.210	6.690	6.790	6.790	46,728,810
2024-08-20	6.700	6.820	6.640	6.760	6.760	10,951,440
2024-08-19	6.570	6.780	6.560	6.680	6.680	8,535,926
2024-08-16	6.540	6.650	6.520	6.600	6.600	7,893,100
2024-08-15	6.500	6.610	6.450	6.550	6.550	8,932,826
2024-08-14	6.400	6.560	6.400	6.520	6.520	9,273,902
2024-08-13	6.510	6.580	6.350	6.410	6.410	11,279,800
2024-08-12	6.360	6.650	6.360	6.570	6.570	12,833,998
2024-08-09	6.540	6.570	6.370	6.380	6.380	8,187,102
2024-08-08	6.500	6.570	6.430	6.540	6.540	11,458,854
2024-08-07	6.410	6.600	6.380	6.520	6.520	11,931,270
2024-08-06	6.320	6.410	6.290	6.400	6.400	9,296,800
2024-08-05	6.320	6.480	6.250	6.280	6.280	11,513,320
2024-08-02	6.310	6.400	6.260	6.330	6.330	9,904,300
2024-08-01	6.310	6.380	6.250	6.320	6.320	10,775,942
2024-07-31	6.030	6.340	6.010	6.290	6.290	11,546,200
2024-07-30	6.000	6.060	5.940	6.040	6.040	4,425,600
2024-07-29	6.030	6.050	5.910	6.000	6.000	5,708,200
2024-07-26	5.860	6.040	5.860	6.020	6.020	8,941,100
2024-07-25	5.750	5.950	5.710	5.870	5.870	9,410,200
2024-07-24	5.810	5.900	5.750	5.790	5.790	11,463,702

← NewerPage 9 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.