JiShi Media Co Ltd historical data

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

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
2026-09-18	2.440	2.480	2.390	2.410	2.410	96,411,722
2026-09-17	2.360	2.500	2.340	2.450	2.450	132,406,423
2026-09-16	2.320	2.380	2.310	2.370	2.370	71,187,196
2026-09-15	2.460	2.480	2.350	2.350	2.350	98,203,648
2026-09-14	2.470	2.540	2.450	2.470	2.470	107,161,943
2026-09-11	2.450	2.500	2.380	2.490	2.490	121,728,999
2026-09-10	2.520	2.530	2.470	2.470	2.470	104,848,000
2026-09-09	2.630	2.650	2.480	2.530	2.530	188,495,500
2026-09-08	2.590	2.720	2.550	2.660	2.660	238,451,054
2026-09-07	2.500	2.580	2.500	2.560	2.560	133,514,082
2026-09-04	2.490	2.690	2.480	2.520	2.520	199,006,229
2026-09-03	2.540	2.640	2.460	2.480	2.480	166,355,554
2026-09-02	2.620	2.650	2.520	2.550	2.550	226,143,200
2026-09-01	2.550	2.700	2.510	2.630	2.630	361,347,185
2026-08-31	2.320	2.570	2.310	2.570	2.570	209,829,653
2026-08-28	2.330	2.350	2.320	2.340	2.340	52,877,182
2026-08-27	2.320	2.340	2.290	2.330	2.330	45,495,487
2026-08-26	2.310	2.360	2.300	2.330	2.330	49,637,726
2026-08-25	2.240	2.340	2.230	2.330	2.330	75,020,323
2026-08-24	2.290	2.300	2.230	2.260	2.260	44,519,694
2026-08-21	2.270	2.300	2.230	2.290	2.290	45,299,550
2026-08-20	2.260	2.310	2.230	2.290	2.290	69,841,100
2026-08-19	2.310	2.330	2.220	2.230	2.230	78,442,900
2026-08-18	2.410	2.410	2.320	2.350	2.350	70,625,600
2026-08-17	2.420	2.420	2.350	2.410	2.410	55,120,050
2026-08-14	2.490	2.490	2.370	2.410	2.410	80,527,400
2026-08-13	2.520	2.580	2.470	2.480	2.480	100,153,900
2026-08-12	2.460	2.550	2.460	2.530	2.530	112,612,111
2026-08-11	2.420	2.550	2.400	2.480	2.480	97,877,616
2026-08-10	2.390	2.430	2.360	2.430	2.430	62,931,180
2026-08-07	2.450	2.450	2.350	2.390	2.390	76,551,473
2026-08-06	2.500	2.530	2.410	2.450	2.450	97,326,543
2026-08-05	2.480	2.540	2.450	2.510	2.510	121,775,920
2026-08-04	2.410	2.490	2.400	2.480	2.480	110,372,759
2026-08-03	2.350	2.400	2.340	2.390	2.390	85,100,730
2026-07-31	2.260	2.370	2.260	2.340	2.340	124,734,309
2026-07-30	2.280	2.360	2.260	2.260	2.260	97,764,700
2026-07-29	2.260	2.310	2.250	2.300	2.300	90,849,130
2026-07-28	2.220	2.320	2.220	2.270	2.270	95,192,155
2026-07-27	2.150	2.250	2.140	2.240	2.240	96,383,980
2026-07-24	2.230	2.250	2.170	2.170	2.170	79,420,700
2026-07-23	2.180	2.260	2.180	2.260	2.260	101,673,284
2026-07-22	2.190	2.230	2.170	2.190	2.190	78,515,154

Page 1 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.