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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.300	18.340	17.990	18.100	17.597	2,353,937
2023-07-31	17.830	18.480	17.740	18.330	17.820	3,427,590
2023-07-28	18.230	18.400	17.690	17.890	17.393	4,379,195
2023-07-27	18.610	18.790	18.300	18.400	17.889	2,438,430
2023-07-26	19.040	19.120	18.530	18.600	18.083	3,288,740
2023-07-25	18.960	19.400	18.770	19.090	18.559	4,812,429
2023-07-24	18.450	19.090	18.200	18.960	18.433	4,402,351
2023-07-21	18.450	18.680	18.120	18.310	17.801	2,990,521
2023-07-20	18.800	18.900	18.470	18.530	18.015	2,809,746
2023-07-19	18.500	18.970	18.500	18.770	18.248	3,354,000
2023-07-18	18.910	19.180	18.500	18.600	18.083	3,364,028
2023-07-17	19.440	19.440	18.760	18.960	18.433	4,606,237
2023-07-14	18.800	19.630	18.720	19.460	18.919	7,642,145
2023-07-13	18.150	18.980	18.150	18.860	18.336	6,824,017
2023-07-12	18.400	18.850	18.160	18.180	17.675	6,043,437
2023-07-11	18.350	18.510	18.100	18.400	17.889	2,302,855
2023-07-10	18.300	18.500	18.170	18.410	17.898	2,670,501
2023-07-07	18.380	18.400	17.860	18.200	17.694	3,247,130
2023-07-06	18.380	18.820	18.320	18.440	17.927	3,671,717
2023-07-05	18.610	18.760	18.410	18.420	17.908	3,282,473
2023-07-04	18.580	18.690	18.260	18.600	18.083	3,896,069
2023-07-03	19.040	19.040	18.090	18.520	18.005	5,308,584
2023-06-30	19.000	19.250	18.650	18.910	18.384	4,138,277
2023-06-29	18.820	19.220	18.820	19.000	18.472	4,090,721
2023-06-28	19.380	19.600	18.300	18.950	18.423	6,128,107
2023-06-27	18.970	19.700	18.970	19.580	19.036	6,193,688
2023-06-26	20.330	20.740	18.800	18.900	18.375	7,719,416
2023-06-21	22.140	22.260	20.570	20.620	20.047	8,308,959
2023-06-20	22.640	22.980	21.900	21.960	21.350	7,583,734
2023-06-19	22.720	23.000	22.380	22.480	21.855	8,679,119
2023-06-16	22.000	23.400	21.550	22.890	22.254	13,064,223
2023-06-15	23.190	23.790	22.470	22.530	21.904	14,801,785
2023-06-14	22.430	23.170	22.180	22.870	22.234	11,223,137
2023-06-13	22.340	22.920	22.000	22.460	21.836	8,624,788
2023-06-12	22.490	22.800	22.100	22.170	21.554	7,596,790
2023-06-09	21.970	22.980	21.700	22.460	21.836	10,837,412
2023-06-08	22.250	22.330	21.590	21.810	21.204	8,192,067
2023-06-07	21.650	22.580	21.230	22.460	21.836	11,030,954
2023-06-06	22.100	22.660	21.780	21.890	21.281	12,762,972
2023-06-05	21.300	22.280	21.210	22.190	21.573	10,234,891
2023-06-02	21.810	22.000	21.300	21.460	20.863	9,138,321
2023-06-01	20.600	22.180	20.600	21.800	21.194	12,313,549
2023-05-31	19.980	21.160	19.980	21.040	20.455	11,233,091
2023-05-30	19.350	20.540	19.120	20.540	19.813	8,764,710
2023-05-29	19.600	20.070	19.600	19.750	19.051	5,407,806
2023-05-26	19.170	19.730	18.760	19.570	18.878	5,960,962
2023-05-25	19.630	19.980	18.800	19.090	18.415	6,717,922
2023-05-24	19.700	20.190	19.260	19.890	19.186	6,497,949
2023-05-23	20.450	20.570	19.890	19.890	19.186	5,175,814
2023-05-22	21.360	21.360	20.410	20.570	19.842	6,822,919
2023-05-19	20.830	21.440	20.300	21.220	20.469	9,869,019
2023-05-18	20.250	21.030	19.830	20.990	20.248	10,174,312
2023-05-17	20.090	20.840	20.080	20.460	19.736	7,451,793
2023-05-16	21.260	21.460	20.180	20.230	19.514	9,611,170
2023-05-15	22.250	22.540	20.890	21.580	20.817	11,685,667
2023-05-12	24.000	24.250	22.500	22.500	21.704	14,833,287
2023-05-11	23.300	25.500	22.900	24.780	23.903	20,243,471
2023-05-10	23.400	24.490	22.900	23.410	22.582	13,981,755
2023-05-09	24.920	25.160	22.970	23.000	22.186	18,885,918
2023-05-08	24.570	26.460	24.250	26.070	25.148	20,629,545

← NewerPage 14 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.