JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.970	3.000	2.920	2.940	2.940	74,241,264
2026-04-22	3.040	3.050	2.960	2.990	2.990	101,512,700
2026-04-21	3.000	3.100	2.990	3.070	3.070	157,038,470
2026-04-20	2.980	3.020	2.950	3.020	3.020	88,606,100
2026-04-17	2.960	3.020	2.920	2.980	2.980	84,812,348
2026-04-16	2.940	2.980	2.930	2.970	2.970	60,222,651
2026-04-15	3.000	3.000	2.930	2.950	2.950	63,001,571
2026-04-14	2.970	3.020	2.950	3.000	3.000	77,563,767
2026-04-13	2.920	2.970	2.900	2.960	2.960	57,310,870
2026-04-10	3.020	3.030	2.940	2.950	2.950	81,596,929
2026-04-09	3.010	3.050	2.970	2.980	2.980	94,990,214
2026-04-08	2.930	3.090	2.920	3.080	3.080	157,651,928
2026-04-07	2.830	2.880	2.800	2.870	2.870	63,686,900
2026-04-03	2.940	2.940	2.810	2.810	2.810	60,979,080
2026-04-02	2.990	3.010	2.910	2.920	2.920	63,478,800
2026-04-01	3.030	3.050	2.970	3.010	3.010	57,862,390
2026-03-31	3.030	3.090	2.980	2.990	2.990	65,860,887
2026-03-30	2.980	3.050	2.960	3.030	3.030	53,176,249
2026-03-27	2.910	3.040	2.910	3.030	3.030	58,303,562
2026-03-26	3.080	3.080	2.960	2.970	2.970	66,449,833
2026-03-25	3.000	3.090	2.980	3.070	3.070	78,336,469
2026-03-24	2.900	2.990	2.850	2.990	2.990	130,010,197
2026-03-23	2.950	2.980	2.810	2.840	2.840	123,613,582
2026-03-20	3.160	3.180	3.010	3.020	3.020	96,883,061
2026-03-19	3.160	3.200	3.130	3.160	3.160	72,648,730
2026-03-18	3.180	3.190	3.120	3.190	3.190	66,359,130
2026-03-17	3.210	3.250	3.170	3.180	3.180	63,763,854
2026-03-16	3.140	3.220	3.120	3.220	3.220	85,174,734
2026-03-13	3.200	3.220	3.140	3.160	3.160	94,928,483
2026-03-12	3.230	3.260	3.210	3.220	3.220	67,549,231
2026-03-11	3.300	3.310	3.230	3.250	3.250	83,954,465
2026-03-10	3.310	3.360	3.270	3.300	3.300	80,975,210
2026-03-09	3.320	3.330	3.190	3.290	3.290	141,604,519
2026-03-06	3.340	3.360	3.300	3.360	3.360	60,396,024
2026-03-05	3.330	3.370	3.310	3.340	3.340	77,157,057
2026-03-04	3.200	3.320	3.180	3.280	3.280	80,975,649
2026-03-03	3.430	3.460	3.260	3.270	3.270	142,232,195
2026-03-02	3.560	3.560	3.420	3.440	3.440	160,920,597
2026-02-27	3.620	3.650	3.600	3.640	3.640	86,232,035
2026-02-26	3.680	3.700	3.620	3.640	3.640	109,130,105
2026-02-25	3.680	3.710	3.660	3.700	3.700	103,040,756
2026-02-24	3.760	3.790	3.640	3.690	3.690	116,809,154
2026-02-13	3.820	3.860	3.750	3.760	3.760	118,835,073
2026-02-12	3.820	3.890	3.730	3.850	3.850	187,725,773
2026-02-11	4.070	4.070	3.850	3.860	3.860	333,888,041
2026-02-10	3.950	4.230	3.890	4.220	4.220	500,054,200
2026-02-09	3.790	3.940	3.790	3.940	3.940	272,559,695
2026-02-06	3.700	3.750	3.620	3.710	3.710	119,433,180
2026-02-05	3.690	3.800	3.680	3.730	3.730	117,270,562
2026-02-04	3.770	3.770	3.680	3.730	3.730	107,518,837
2026-02-03	3.720	3.780	3.700	3.780	3.780	129,550,134
2026-02-02	3.660	3.820	3.660	3.710	3.710	149,746,081
2026-01-30	3.750	3.780	3.630	3.650	3.650	147,848,566
2026-01-29	3.700	3.900	3.620	3.780	3.780	203,896,036
2026-01-28	3.760	3.830	3.720	3.720	3.720	122,950,173
2026-01-27	3.840	3.910	3.730	3.790	3.790	140,202,580
2026-01-26	3.980	4.000	3.810	3.870	3.870	159,866,417
2026-01-23	3.980	4.020	3.960	3.970	3.970	170,187,178
2026-01-22	4.030	4.060	3.970	3.980	3.980	178,157,579
2026-01-21	3.840	4.170	3.800	4.070	4.070	299,434,408

← NewerPage 3 of 21 · 1,213 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.