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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.980	15.340	14.520	15.200	14.777	3,276,081
2024-01-23	14.660	15.580	14.600	14.980	14.564	3,678,243
2024-01-22	16.220	16.410	14.880	15.050	14.632	2,888,000
2024-01-19	16.250	16.600	16.060	16.080	15.633	2,829,992
2024-01-18	16.200	16.400	15.620	16.200	15.750	3,423,770
2024-01-17	16.560	16.900	16.320	16.340	15.886	2,035,051
2024-01-16	16.760	16.900	16.290	16.610	16.148	2,630,139
2024-01-15	16.980	16.980	16.980	16.980	16.508	0
2024-01-12	17.460	17.460	16.920	16.980	16.508	2,255,400
2024-01-11	16.820	17.500	16.820	17.400	16.916	2,370,409
2024-01-10	17.230	17.500	16.900	16.910	16.440	2,738,522
2024-01-09	17.370	17.850	17.250	17.450	16.965	2,965,800
2024-01-08	17.400	17.680	17.310	17.370	16.887	2,427,221
2024-01-05	18.080	18.080	17.400	17.500	17.014	3,107,675
2024-01-04	18.140	18.140	17.650	17.970	17.470	3,466,469
2024-01-03	17.840	18.490	17.700	18.120	17.616	5,019,666
2024-01-02	17.760	18.300	17.730	17.930	17.432	4,491,030
2023-12-29	17.080	17.980	17.000	17.720	17.227	4,944,969
2023-12-28	16.660	17.290	16.420	17.130	16.654	4,927,940
2023-12-27	16.890	17.080	16.560	16.660	16.197	4,092,310
2023-12-26	17.570	17.620	16.780	16.890	16.420	5,400,919
2023-12-25	18.300	18.450	17.260	17.500	17.014	6,993,389
2023-12-22	19.800	19.850	18.090	18.210	17.704	11,654,370
2023-12-21	18.990	20.050	18.990	19.740	19.191	8,608,523
2023-12-20	21.090	21.200	19.550	19.550	19.007	12,897,893
2023-12-19	20.240	21.300	20.160	20.550	19.979	12,275,400
2023-12-18	20.990	21.970	20.160	20.590	20.018	15,499,952
2023-12-15	20.220	21.500	19.800	20.880	20.300	19,095,538
2023-12-14	20.190	20.720	20.040	20.110	19.551	8,408,957
2023-12-13	20.550	20.930	20.200	20.300	19.736	9,101,751
2023-12-12	20.880	20.980	20.400	20.700	20.125	12,238,464
2023-12-11	19.650	20.700	19.540	20.680	20.105	11,807,483
2023-12-08	20.400	20.450	19.910	19.930	19.376	10,956,850
2023-12-07	20.430	21.080	20.250	20.850	20.270	15,960,752
2023-12-06	19.600	20.610	19.330	20.430	19.862	13,943,029
2023-12-05	20.020	20.320	19.650	19.770	19.220	10,066,443
2023-12-04	19.780	20.800	19.650	20.320	19.755	16,144,173
2023-12-01	19.080	20.000	18.770	19.840	19.288	12,241,565
2023-11-30	19.100	19.450	18.700	18.960	18.433	6,634,185
2023-11-29	19.100	19.500	18.760	19.220	18.686	6,424,835
2023-11-28	18.800	19.570	18.510	19.290	18.754	8,590,707
2023-11-27	18.990	19.250	18.410	18.860	18.336	10,296,943
2023-11-24	19.350	20.190	19.250	19.530	18.987	12,864,748
2023-11-23	20.140	20.200	19.130	19.370	18.832	15,187,685
2023-11-22	19.620	21.130	19.480	20.460	19.891	24,328,649
2023-11-21	18.970	20.720	18.950	20.150	19.590	26,283,300
2023-11-20	19.010	19.550	18.770	19.030	18.501	18,629,190
2023-11-17	17.960	21.700	17.960	19.620	19.075	18,913,763
2023-11-16	17.770	18.510	17.700	18.160	17.655	4,306,978
2023-11-15	18.120	18.200	17.730	17.770	17.276	1,881,992
2023-11-14	18.000	18.130	17.780	18.050	17.548	1,992,010
2023-11-13	17.800	18.090	17.610	17.890	17.393	2,353,450
2023-11-10	17.700	17.940	17.490	17.650	17.159	2,580,469
2023-11-09	18.160	18.450	17.790	17.910	17.412	3,717,767
2023-11-08	17.670	18.550	17.670	18.310	17.801	5,735,851
2023-11-07	17.650	17.930	17.380	17.830	17.334	2,979,140
2023-11-06	17.150	17.650	16.990	17.650	17.159	3,994,051
2023-11-03	17.040	17.190	16.830	16.980	16.508	3,462,550
2023-11-02	16.910	17.350	16.770	16.980	16.508	4,542,777
2023-11-01	16.790	17.150	16.630	16.890	16.420	2,054,007

← NewerPage 12 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.