JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.180	2.220	2.090	2.200	2.200	110,227,923
2026-07-20	2.160	2.230	2.150	2.180	2.180	92,366,215
2026-07-17	2.270	2.350	2.140	2.160	2.160	125,204,323
2026-07-16	2.210	2.310	2.190	2.300	2.300	124,737,946
2026-07-15	2.180	2.290	2.170	2.230	2.230	116,034,416
2026-07-14	2.150	2.200	2.090	2.190	2.190	95,774,699
2026-07-13	2.320	2.370	2.150	2.160	2.160	145,089,900
2026-07-10	2.210	2.410	2.170	2.340	2.340	193,344,502
2026-07-09	2.190	2.260	2.160	2.220	2.220	93,846,900
2026-07-08	2.150	2.220	2.130	2.190	2.190	74,956,615
2026-07-07	2.220	2.230	2.150	2.160	2.160	66,715,602
2026-07-06	2.280	2.300	2.200	2.210	2.210	61,469,200
2026-07-03	2.280	2.310	2.230	2.270	2.270	70,698,532
2026-07-02	2.330	2.390	2.280	2.290	2.290	92,163,100
2026-07-01	2.250	2.340	2.210	2.310	2.310	119,009,389
2026-06-30	2.200	2.260	2.160	2.230	2.230	77,975,330
2026-06-29	2.220	2.250	2.160	2.200	2.200	69,904,807
2026-06-26	2.250	2.290	2.210	2.230	2.230	70,191,100
2026-06-25	2.260	2.300	2.230	2.260	2.260	59,668,130
2026-06-24	2.360	2.370	2.220	2.270	2.270	82,974,940
2026-06-23	2.340	2.420	2.330	2.360	2.360	75,388,369
2026-06-22	2.350	2.370	2.270	2.360	2.360	88,546,231
2026-06-18	2.430	2.440	2.360	2.360	2.360	60,357,197
2026-06-17	2.490	2.500	2.420	2.430	2.430	78,043,300
2026-06-16	2.420	2.540	2.370	2.530	2.530	126,364,891
2026-06-15	2.420	2.480	2.410	2.430	2.430	55,057,658
2026-06-12	2.400	2.440	2.350	2.410	2.410	64,616,663
2026-06-11	2.470	2.480	2.380	2.390	2.390	72,083,983
2026-06-10	2.450	2.620	2.430	2.510	2.510	88,294,849
2026-06-09	2.450	2.530	2.370	2.480	2.480	80,128,687
2026-06-08	2.520	2.570	2.430	2.440	2.440	93,289,096
2026-06-05	2.570	2.620	2.520	2.590	2.590	77,542,801
2026-06-04	2.700	2.710	2.560	2.580	2.580	123,131,917
2026-06-03	2.820	2.830	2.700	2.730	2.730	111,495,482
2026-06-02	2.860	2.870	2.800	2.830	2.830	71,791,757
2026-06-01	2.850	2.880	2.800	2.880	2.880	83,577,437
2026-05-29	2.870	2.890	2.820	2.840	2.840	104,306,230
2026-05-28	2.910	2.910	2.850	2.890	2.890	137,629,758
2026-05-27	2.920	3.030	2.890	2.960	2.960	178,646,791
2026-05-26	3.000	3.010	2.900	2.920	2.920	252,213,913
2026-05-25	2.890	3.180	2.880	3.100	3.100	377,516,195
2026-05-22	3.020	3.030	2.840	2.890	2.890	230,770,012
2026-05-21	3.150	3.260	2.990	3.000	3.000	280,819,700
2026-05-20	3.330	3.390	3.130	3.150	3.150	409,366,719
2026-05-19	3.010	3.330	3.000	3.330	3.330	325,793,179
2026-05-18	2.940	3.170	2.940	3.030	3.030	234,240,993
2026-05-15	2.880	2.960	2.880	2.910	2.910	110,436,600
2026-05-14	3.050	3.070	2.880	2.880	2.880	133,846,419
2026-05-13	2.990	3.050	2.980	3.040	3.040	82,402,711
2026-05-12	3.060	3.060	2.980	3.000	3.000	78,747,432
2026-05-11	3.070	3.090	3.000	3.030	3.030	88,108,052
2026-05-08	3.030	3.090	3.010	3.060	3.060	109,841,336
2026-05-07	3.000	3.060	2.980	3.040	3.040	114,363,340
2026-05-06	2.920	3.000	2.910	2.970	2.970	106,016,931
2026-04-30	2.910	2.920	2.880	2.910	2.910	71,658,700
2026-04-29	2.830	2.920	2.830	2.890	2.890	70,674,767
2026-04-28	2.930	2.930	2.840	2.850	2.850	59,954,322
2026-04-27	2.880	2.940	2.820	2.930	2.930	72,123,358
2026-04-24	2.920	2.930	2.880	2.890	2.890	67,049,600
2026-04-23	2.970	3.000	2.920	2.940	2.940	74,241,264

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-16	0.0021 CNY
2020-07-09	0.0038 CNY
2019-07-04	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.