JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.810 | 3.960 | 3.740 | 3.880 | 3.880 | 258,578,091 |
| 2026-01-16 | 4.180 | 4.250 | 3.900 | 3.920 | 3.920 | 398,946,858 |
| 2026-01-15 | 4.550 | 4.550 | 4.210 | 4.270 | 4.270 | 454,373,225 |
| 2026-01-14 | 4.300 | 4.750 | 4.230 | 4.590 | 4.590 | 841,440,730 |
| 2026-01-13 | 4.250 | 4.620 | 3.970 | 4.520 | 4.520 | 885,754,727 |
| 2026-01-12 | 4.280 | 4.290 | 4.060 | 4.200 | 4.200 | 802,248,160 |
| 2026-01-09 | 3.590 | 3.960 | 3.570 | 3.960 | 3.960 | 386,287,014 |
| 2026-01-08 | 3.510 | 3.620 | 3.490 | 3.600 | 3.600 | 182,048,049 |
| 2026-01-07 | 3.640 | 3.670 | 3.510 | 3.550 | 3.550 | 223,731,147 |
| 2026-01-06 | 3.560 | 3.650 | 3.520 | 3.650 | 3.650 | 254,889,454 |
| 2026-01-05 | 3.450 | 3.630 | 3.410 | 3.580 | 3.580 | 271,774,856 |
| 2025-12-31 | 3.380 | 3.470 | 3.320 | 3.440 | 3.440 | 186,841,029 |
| 2025-12-30 | 3.370 | 3.460 | 3.310 | 3.380 | 3.380 | 150,615,702 |
| 2025-12-29 | 3.390 | 3.590 | 3.370 | 3.400 | 3.400 | 226,651,415 |
| 2025-12-26 | 3.350 | 3.490 | 3.320 | 3.400 | 3.400 | 197,304,514 |
| 2025-12-25 | 3.360 | 3.370 | 3.320 | 3.360 | 3.360 | 83,832,341 |
| 2025-12-24 | 3.270 | 3.370 | 3.260 | 3.350 | 3.350 | 104,914,239 |
| 2025-12-23 | 3.370 | 3.380 | 3.270 | 3.280 | 3.280 | 99,981,869 |
| 2025-12-22 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 95,381,827 |
| 2025-12-19 | 3.280 | 3.400 | 3.250 | 3.370 | 3.370 | 150,198,978 |
| 2025-12-18 | 3.250 | 3.340 | 3.240 | 3.280 | 3.280 | 104,368,560 |
| 2025-12-17 | 3.260 | 3.300 | 3.190 | 3.290 | 3.290 | 137,609,446 |
| 2025-12-16 | 3.430 | 3.440 | 3.260 | 3.280 | 3.280 | 159,483,274 |
| 2025-12-15 | 3.480 | 3.490 | 3.390 | 3.450 | 3.450 | 99,866,050 |
| 2025-12-12 | 3.500 | 3.500 | 3.430 | 3.470 | 3.470 | 117,857,631 |
| 2025-12-11 | 3.630 | 3.630 | 3.500 | 3.510 | 3.510 | 132,927,900 |
| 2025-12-10 | 3.620 | 3.650 | 3.560 | 3.620 | 3.620 | 125,651,160 |
| 2025-12-09 | 3.620 | 3.700 | 3.580 | 3.650 | 3.650 | 159,433,795 |
| 2025-12-08 | 3.580 | 3.670 | 3.580 | 3.620 | 3.620 | 155,228,286 |
| 2025-12-05 | 3.510 | 3.580 | 3.480 | 3.580 | 3.580 | 130,860,506 |
| 2025-12-04 | 3.620 | 3.640 | 3.540 | 3.550 | 3.550 | 147,654,308 |
| 2025-12-03 | 3.780 | 3.790 | 3.610 | 3.620 | 3.620 | 226,908,668 |
| 2025-12-02 | 3.860 | 3.900 | 3.750 | 3.800 | 3.800 | 160,458,597 |
| 2025-12-01 | 3.870 | 3.930 | 3.830 | 3.890 | 3.890 | 212,365,551 |
| 2025-11-28 | 3.750 | 3.850 | 3.720 | 3.850 | 3.850 | 196,227,307 |
| 2025-11-27 | 3.940 | 3.940 | 3.780 | 3.790 | 3.790 | 298,770,037 |
| 2025-11-26 | 3.900 | 4.010 | 3.870 | 3.970 | 3.970 | 347,915,760 |
| 2025-11-25 | 3.900 | 3.990 | 3.850 | 3.940 | 3.940 | 362,903,233 |
| 2025-11-24 | 3.750 | 4.010 | 3.630 | 3.940 | 3.940 | 488,039,860 |
| 2025-11-21 | 3.680 | 3.950 | 3.660 | 3.710 | 3.710 | 437,182,518 |
| 2025-11-20 | 3.750 | 3.820 | 3.700 | 3.720 | 3.720 | 168,500,309 |
| 2025-11-19 | 3.930 | 3.940 | 3.710 | 3.750 | 3.750 | 291,269,550 |
| 2025-11-18 | 4.130 | 4.140 | 3.900 | 3.960 | 3.960 | 305,303,725 |
| 2025-11-17 | 4.040 | 4.180 | 4.030 | 4.140 | 4.140 | 257,935,341 |
| 2025-11-14 | 4.120 | 4.190 | 4.060 | 4.060 | 4.060 | 263,888,332 |
| 2025-11-13 | 4.110 | 4.230 | 4.060 | 4.170 | 4.170 | 296,837,453 |
| 2025-11-12 | 4.350 | 4.450 | 4.110 | 4.150 | 4.150 | 406,992,111 |
| 2025-11-11 | 4.370 | 4.430 | 4.220 | 4.390 | 4.390 | 472,263,375 |
| 2025-11-10 | 4.180 | 4.580 | 4.170 | 4.470 | 4.470 | 669,728,589 |
| 2025-11-07 | 4.300 | 4.540 | 4.200 | 4.230 | 4.230 | 588,632,866 |
| 2025-11-06 | 4.890 | 4.890 | 4.440 | 4.440 | 4.440 | 955,203,082 |
| 2025-11-05 | 4.480 | 4.930 | 4.260 | 4.930 | 4.930 | 1,017,422,749 |
| 2025-11-04 | 4.210 | 4.480 | 4.000 | 4.480 | 4.480 | 1,063,267,665 |
| 2025-11-03 | 3.720 | 4.070 | 3.710 | 4.070 | 4.070 | 346,988,088 |
| 2025-10-31 | 3.530 | 3.850 | 3.510 | 3.700 | 3.700 | 559,144,417 |
| 2025-10-30 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 236,325,945 |
| 2025-10-29 | 3.650 | 3.660 | 3.560 | 3.660 | 3.660 | 195,616,828 |
| 2025-10-28 | 3.650 | 3.720 | 3.600 | 3.670 | 3.670 | 230,964,504 |
| 2025-10-27 | 3.620 | 3.770 | 3.600 | 3.650 | 3.650 | 259,657,909 |
| 2025-10-24 | 3.560 | 3.700 | 3.550 | 3.590 | 3.590 | 195,036,688 |
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.