Sichuan Newsnet Media (Group) Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.960	14.460	13.910	14.460	14.058	4,292,687
2024-04-26	13.780	14.200	13.770	14.090	13.698	3,024,376
2024-04-25	13.720	13.900	13.620	13.800	13.416	2,401,099
2024-04-24	13.290	13.920	13.290	13.870	13.484	3,532,455
2024-04-23	13.140	13.450	13.140	13.320	12.950	2,630,854
2024-04-22	13.020	13.200	12.640	13.020	12.658	2,246,915
2024-04-19	13.310	13.530	13.100	13.150	12.784	2,543,426
2024-04-18	13.540	13.850	13.000	13.490	13.115	4,545,509
2024-04-17	12.810	13.560	12.800	13.530	13.154	4,996,004
2024-04-16	13.470	13.470	12.130	12.520	12.172	5,051,443
2024-04-15	14.010	14.290	13.200	13.480	13.105	4,588,240
2024-04-12	14.460	14.640	14.090	14.170	13.776	3,925,892
2024-04-11	13.950	14.780	13.950	14.590	14.184	5,611,480
2024-04-10	14.470	14.490	13.810	14.030	13.640	4,024,286
2024-04-09	14.250	14.620	14.100	14.560	14.155	3,301,702
2024-04-08	14.700	14.810	14.160	14.170	13.776	4,450,165
2024-04-03	15.500	15.530	14.590	14.690	14.282	6,007,587
2024-04-02	16.050	16.090	15.350	15.500	15.069	6,818,496
2024-04-01	15.900	16.220	15.790	16.220	15.769	6,323,093
2024-03-29	16.010	16.170	15.700	15.880	15.439	3,818,995
2024-03-28	15.980	16.330	15.660	16.330	15.876	8,154,931
2024-03-27	15.830	16.240	15.360	15.630	15.196	8,354,126
2024-03-26	16.130	16.600	15.600	15.860	15.419	7,944,241
2024-03-25	17.250	17.700	16.190	16.260	15.808	13,755,847
2024-03-22	16.710	18.440	16.440	17.800	17.305	22,059,096
2024-03-21	17.200	18.670	16.850	17.270	16.790	20,218,555
2024-03-20	15.890	16.630	15.880	16.480	16.022	11,042,665
2024-03-19	15.750	16.350	15.580	15.960	15.516	9,523,580
2024-03-18	15.170	16.040	15.070	15.780	15.341	8,852,364
2024-03-15	14.920	15.160	14.760	15.150	14.729	3,482,269
2024-03-14	15.400	15.400	14.740	15.000	14.583	5,387,425
2024-03-13	15.170	15.850	15.150	15.460	15.030	7,846,657
2024-03-12	15.040	15.260	14.890	15.200	14.777	4,719,480
2024-03-11	14.700	15.050	14.630	15.040	14.622	4,194,860
2024-03-08	14.650	14.940	14.510	14.790	14.379	3,923,211
2024-03-07	15.000	15.180	14.580	14.690	14.282	5,237,957
2024-03-06	14.830	15.220	14.700	15.020	14.602	5,114,423
2024-03-05	15.170	15.490	14.910	14.990	14.573	7,389,605
2024-03-04	15.160	15.700	14.630	15.460	15.030	9,355,011
2024-03-01	14.760	15.400	14.630	15.180	14.758	9,058,647
2024-02-29	13.700	14.900	13.700	14.730	14.321	8,556,093
2024-02-28	15.580	16.980	14.110	14.130	13.737	14,419,842
2024-02-27	15.100	15.750	14.920	15.720	15.283	11,603,172
2024-02-26	14.800	15.880	14.520	15.730	15.293	12,088,171
2024-02-23	14.290	15.490	14.060	15.280	14.855	14,442,038
2024-02-22	13.120	15.180	13.120	14.320	13.922	13,284,948
2024-02-21	12.890	13.560	12.600	13.020	12.658	9,901,328
2024-02-20	12.560	13.680	12.190	13.200	12.833	10,784,387
2024-02-19	11.660	12.830	11.660	12.640	12.289	11,461,541
2024-02-08	10.500	11.370	9.950	11.320	11.005	10,732,886
2024-02-07	11.580	11.660	10.050	10.440	10.150	12,383,376
2024-02-06	11.260	12.320	10.440	11.720	11.394	8,454,972
2024-02-05	13.860	13.990	11.510	11.760	11.433	8,607,378
2024-02-02	14.680	15.730	13.700	14.270	13.873	8,693,534
2024-02-01	15.070	15.350	14.300	14.670	14.262	7,943,633
2024-01-31	15.050	16.560	14.910	15.360	14.933	9,921,133
2024-01-30	15.710	15.770	15.000	15.000	14.583	3,282,991
2024-01-29	16.560	16.650	15.610	15.770	15.332	5,291,818
2024-01-26	16.390	17.500	16.000	16.570	16.109	7,975,359
2024-01-25	15.320	16.190	14.900	16.170	15.721	3,910,033

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1150 CNY
2025-07-08	0.1250 CNY
2024-06-13	0.1700 CNY
2023-05-31	0.1600 CNY
2022-05-30	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.