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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.790	17.150	16.630	16.890	16.420	2,054,007
2023-10-31	16.670	17.100	16.620	16.740	16.275	2,119,847
2023-10-30	16.080	16.720	16.030	16.640	16.177	2,375,440
2023-10-27	16.040	16.140	15.780	16.080	15.633	1,628,001
2023-10-26	16.130	16.330	15.870	16.080	15.633	1,424,501
2023-10-25	15.990	16.290	15.920	16.130	15.682	1,694,037
2023-10-24	15.230	16.020	15.130	15.940	15.497	2,539,515
2023-10-23	15.630	15.640	14.980	15.080	14.661	1,879,417
2023-10-20	15.920	16.150	15.540	15.580	15.147	1,506,541
2023-10-19	16.050	16.310	15.910	15.920	15.477	1,837,340
2023-10-18	16.370	16.400	16.000	16.090	15.643	1,916,827
2023-10-17	16.420	16.520	16.210	16.490	16.032	1,458,720
2023-10-16	16.410	16.590	16.290	16.420	15.964	1,736,460
2023-10-13	16.650	16.650	16.410	16.430	15.973	1,507,290
2023-10-12	17.110	17.180	16.610	16.660	16.197	2,311,481
2023-10-11	16.690	17.240	16.600	17.050	16.576	2,102,200
2023-10-10	16.740	16.990	16.700	16.740	16.275	1,736,494
2023-10-09	16.890	16.890	16.570	16.680	16.216	2,187,580
2023-09-28	16.670	17.000	16.670	16.890	16.420	1,684,080
2023-09-27	16.640	16.870	16.550	16.700	16.236	2,237,394
2023-09-26	16.490	16.850	16.400	16.640	16.177	2,002,224
2023-09-25	16.770	16.980	16.370	16.520	16.061	2,191,254
2023-09-22	15.940	16.700	15.850	16.680	16.216	2,979,646
2023-09-21	16.100	16.310	15.900	15.940	15.497	1,845,248
2023-09-20	16.100	16.380	16.000	16.000	15.555	1,403,170
2023-09-19	16.510	16.540	16.150	16.150	15.701	2,038,500
2023-09-18	16.210	16.610	16.050	16.510	16.051	1,868,844
2023-09-15	16.550	16.620	16.220	16.300	15.847	2,625,000
2023-09-14	16.940	16.940	16.380	16.490	16.032	2,526,720
2023-09-13	17.350	17.490	16.790	16.950	16.479	2,954,130
2023-09-12	17.700	17.780	17.350	17.370	16.887	2,154,508
2023-09-11	17.200	17.800	17.200	17.690	17.198	3,999,062
2023-09-08	17.830	17.830	17.040	17.200	16.722	3,519,974
2023-09-07	17.840	18.190	17.720	17.810	17.315	3,247,440
2023-09-06	17.980	17.980	17.650	17.900	17.402	2,103,190
2023-09-05	18.360	18.360	17.840	18.020	17.519	2,525,784
2023-09-04	18.500	18.550	18.060	18.400	17.889	3,115,844
2023-09-01	18.590	18.680	18.130	18.290	17.782	2,877,120
2023-08-31	18.860	18.890	18.450	18.600	18.083	3,467,644
2023-08-30	18.500	19.080	18.480	18.930	18.404	6,716,111
2023-08-29	17.050	18.580	17.050	18.550	18.034	7,205,888
2023-08-28	18.650	18.820	17.330	17.340	16.858	4,051,430
2023-08-25	18.290	18.610	17.490	17.580	17.091	4,519,534
2023-08-24	18.150	18.660	18.150	18.230	17.723	5,238,305
2023-08-23	17.850	18.490	17.660	18.100	17.597	4,698,295
2023-08-22	17.220	17.950	17.220	17.940	17.441	4,381,570
2023-08-21	17.120	17.570	17.020	17.150	16.673	1,753,946
2023-08-18	17.500	17.820	17.110	17.110	16.634	1,892,580
2023-08-17	17.310	17.630	17.000	17.610	17.120	1,791,220
2023-08-16	18.120	18.190	17.230	17.330	16.848	2,426,420
2023-08-15	18.310	18.330	17.730	17.850	17.354	2,021,710
2023-08-14	17.490	18.240	17.310	18.240	17.733	3,099,141
2023-08-11	18.110	18.350	17.640	17.650	17.159	2,329,871
2023-08-10	18.210	18.470	18.050	18.110	17.607	2,593,760
2023-08-09	18.580	18.980	18.180	18.250	17.743	4,981,670
2023-08-08	18.300	19.320	18.140	19.010	18.482	7,858,306
2023-08-07	18.080	18.560	18.000	18.320	17.811	3,877,990
2023-08-04	17.600	18.250	17.580	18.100	17.597	4,927,190
2023-08-03	17.860	17.970	17.540	17.580	17.091	2,529,500
2023-08-02	18.070	18.090	17.760	17.980	17.480	2,534,840

← NewerPage 13 of 21 · 1,219 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.