JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.420 | 2.570 | 2.420 | 2.470 | 2.470 | 222,658,446 |
| 2026-10-20 | 2.390 | 2.470 | 2.360 | 2.420 | 2.420 | 147,612,115 |
| 2026-10-19 | 2.470 | 2.480 | 2.340 | 2.390 | 2.390 | 200,036,749 |
| 2026-10-16 | 2.560 | 2.670 | 2.450 | 2.480 | 2.480 | 310,167,071 |
| 2026-10-15 | 2.590 | 2.640 | 2.490 | 2.530 | 2.530 | 269,557,613 |
| 2026-10-14 | 2.580 | 2.710 | 2.530 | 2.640 | 2.640 | 395,376,980 |
| 2026-10-13 | 2.780 | 2.860 | 2.550 | 2.650 | 2.650 | 493,108,817 |
| 2026-10-12 | 2.600 | 2.750 | 2.550 | 2.750 | 2.750 | 515,440,150 |
| 2026-10-09 | 2.290 | 2.500 | 2.230 | 2.500 | 2.500 | 199,725,100 |
| 2026-10-08 | 2.310 | 2.340 | 2.250 | 2.270 | 2.270 | 89,129,574 |
| 2026-09-30 | 2.350 | 2.380 | 2.270 | 2.310 | 2.310 | 97,865,878 |
| 2026-09-29 | 2.260 | 2.400 | 2.240 | 2.370 | 2.370 | 140,802,793 |
| 2026-09-28 | 2.340 | 2.370 | 2.250 | 2.270 | 2.270 | 98,609,046 |
| 2026-09-24 | 2.400 | 2.560 | 2.350 | 2.370 | 2.370 | 153,499,802 |
| 2026-09-23 | 2.520 | 2.540 | 2.390 | 2.400 | 2.400 | 148,416,414 |
| 2026-09-22 | 2.470 | 2.600 | 2.430 | 2.540 | 2.540 | 201,722,276 |
| 2026-09-21 | 2.430 | 2.490 | 2.390 | 2.460 | 2.460 | 105,871,464 |
Page 1 of 1 · 17 trading days
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.