Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.610 | 4.730 | 4.610 | 4.720 | 4.720 | 7,470,848 |
| 2021-11-08 | 4.670 | 4.720 | 4.610 | 4.650 | 4.650 | 8,330,561 |
| 2021-11-05 | 4.650 | 4.760 | 4.590 | 4.660 | 4.660 | 11,067,680 |
| 2021-11-04 | 4.530 | 4.690 | 4.500 | 4.670 | 4.670 | 9,435,105 |
| 2021-11-03 | 4.460 | 4.560 | 4.440 | 4.510 | 4.510 | 6,093,322 |
| 2021-11-02 | 4.400 | 4.560 | 4.400 | 4.470 | 4.470 | 9,787,120 |
| 2021-11-01 | 4.300 | 4.440 | 4.260 | 4.420 | 4.420 | 7,740,978 |
| 2021-10-29 | 4.150 | 4.350 | 4.130 | 4.300 | 4.300 | 7,110,660 |
| 2021-10-28 | 4.090 | 4.190 | 4.000 | 4.160 | 4.160 | 5,576,670 |
| 2021-10-27 | 4.100 | 4.150 | 4.030 | 4.090 | 4.090 | 4,273,278 |
| 2021-10-26 | 4.130 | 4.150 | 4.100 | 4.140 | 4.140 | 4,247,155 |
| 2021-10-25 | 4.070 | 4.090 | 4.020 | 4.060 | 4.060 | 1,445,400 |
| 2021-10-22 | 4.090 | 4.130 | 4.070 | 4.070 | 4.070 | 2,333,060 |
| 2021-10-21 | 4.130 | 4.140 | 4.080 | 4.080 | 4.080 | 3,042,080 |
| 2021-10-20 | 4.170 | 4.180 | 4.120 | 4.130 | 4.130 | 2,749,840 |
| 2021-10-19 | 4.230 | 4.240 | 4.160 | 4.180 | 4.180 | 3,484,340 |
| 2021-10-18 | 4.230 | 4.250 | 4.170 | 4.240 | 4.240 | 3,534,600 |
| 2021-10-15 | 4.360 | 4.360 | 4.220 | 4.230 | 4.230 | 3,972,770 |
| 2021-10-14 | 4.270 | 4.370 | 4.250 | 4.360 | 4.360 | 2,480,220 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0083 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.