Simei Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.250 | 5.270 | 4.790 | 4.820 | 4.820 | 27,398,100 |
| 2026-10-21 | 5.250 | 5.470 | 5.230 | 5.250 | 5.250 | 28,893,210 |
| 2026-10-20 | 5.140 | 5.360 | 5.120 | 5.210 | 5.210 | 24,223,500 |
| 2026-10-19 | 5.300 | 5.400 | 5.050 | 5.240 | 5.240 | 26,753,900 |
| 2026-10-16 | 5.530 | 5.600 | 5.230 | 5.310 | 5.310 | 33,092,900 |
| 2026-10-15 | 5.410 | 5.640 | 5.330 | 5.390 | 5.390 | 33,718,898 |
| 2026-10-14 | 5.470 | 5.690 | 5.400 | 5.520 | 5.520 | 42,647,320 |
| 2026-10-13 | 5.260 | 5.530 | 5.150 | 5.470 | 5.470 | 35,220,840 |
| 2026-10-12 | 5.170 | 5.440 | 5.120 | 5.340 | 5.340 | 34,097,039 |
| 2026-10-09 | 4.870 | 5.180 | 4.740 | 5.160 | 5.160 | 19,651,301 |
| 2026-10-08 | 4.990 | 5.010 | 4.840 | 4.900 | 4.900 | 13,201,600 |
| 2026-09-30 | 5.140 | 5.170 | 4.970 | 5.000 | 5.000 | 14,441,050 |
| 2026-09-29 | 4.970 | 5.180 | 4.820 | 5.130 | 5.130 | 19,072,600 |
| 2026-09-28 | 4.960 | 5.000 | 4.840 | 4.880 | 4.880 | 11,207,000 |
| 2026-09-24 | 4.960 | 5.050 | 4.900 | 4.960 | 4.960 | 11,110,705 |
| 2026-09-23 | 5.190 | 5.200 | 4.950 | 4.980 | 4.980 | 14,169,600 |
| 2026-09-22 | 5.120 | 5.230 | 5.050 | 5.180 | 5.180 | 16,268,200 |
Page 1 of 1 · 17 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.