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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.090	27.700	25.280	25.450	24.550	25,681,361
2023-05-04	23.810	28.600	23.560	28.550	27.540	29,940,366
2023-04-28	21.010	24.980	20.790	24.380	23.518	24,285,978
2023-04-27	21.000	23.300	20.650	21.800	21.029	17,437,248
2023-04-26	22.000	22.020	20.200	21.050	20.305	12,555,740
2023-04-25	21.450	22.450	20.940	22.440	21.646	15,445,302
2023-04-24	19.910	21.970	19.860	21.840	21.067	16,422,065
2023-04-21	20.960	21.450	19.810	20.150	19.437	10,430,451
2023-04-20	19.700	21.180	19.700	21.180	20.431	12,785,715
2023-04-19	19.540	20.360	19.510	20.000	19.293	9,060,905
2023-04-18	20.190	20.250	19.210	19.850	19.148	7,341,034
2023-04-17	21.050	21.200	20.070	20.190	19.476	9,305,484
2023-04-14	21.790	21.970	20.120	21.050	20.305	15,620,597
2023-04-13	21.970	23.760	21.540	21.630	20.865	24,575,967
2023-04-12	20.510	21.880	20.370	21.850	21.077	20,851,996
2023-04-11	18.820	21.380	18.530	20.910	20.170	20,624,205
2023-04-10	19.370	20.050	18.650	18.670	18.010	9,866,004
2023-04-07	18.650	19.280	18.260	19.200	18.521	7,325,396
2023-04-06	18.880	19.200	18.370	18.520	17.865	7,711,113
2023-04-04	19.200	19.750	18.780	19.300	18.617	9,291,382
2023-04-03	18.700	19.450	18.640	19.420	18.733	8,569,658
2023-03-31	18.250	18.970	18.080	18.880	18.212	7,179,800
2023-03-30	18.660	18.800	18.080	18.190	17.547	7,353,346
2023-03-29	18.980	19.560	18.400	18.980	18.309	9,386,987
2023-03-28	19.480	19.760	18.940	18.990	18.318	8,171,771
2023-03-27	19.580	19.780	19.080	19.750	19.051	9,436,223
2023-03-24	18.940	19.950	18.800	19.760	19.061	12,651,784
2023-03-23	19.280	19.330	18.590	19.150	18.473	11,080,963
2023-03-22	18.880	19.800	18.880	19.490	18.801	13,995,666
2023-03-21	18.500	19.160	18.180	18.880	18.212	10,188,811
2023-03-20	18.900	18.990	18.280	18.400	17.749	8,755,987
2023-03-17	18.220	18.940	18.220	18.690	18.029	13,156,318
2023-03-16	17.950	18.360	17.600	18.070	17.431	6,701,217
2023-03-15	18.120	18.480	17.930	18.100	17.460	8,330,643
2023-03-14	18.200	18.500	17.800	17.970	17.334	6,944,810
2023-03-13	17.690	18.230	17.410	18.210	17.566	6,877,374
2023-03-10	17.580	18.550	17.420	17.830	17.199	6,824,790
2023-03-09	17.500	17.870	17.280	17.760	17.132	3,968,005
2023-03-08	17.290	17.570	17.140	17.520	16.900	3,603,657
2023-03-07	17.600	17.990	17.100	17.140	16.534	4,974,982
2023-03-06	17.750	18.350	17.280	17.820	17.190	6,225,972
2023-03-03	18.140	18.140	17.310	17.440	16.823	4,850,870
2023-03-02	17.490	18.180	17.450	17.970	17.334	9,772,273
2023-03-01	16.620	17.440	16.610	17.430	16.813	6,998,738
2023-02-28	16.620	16.770	16.410	16.750	16.158	2,787,961
2023-02-27	16.700	16.890	16.300	16.370	15.791	3,383,890
2023-02-24	16.880	16.910	16.560	16.800	16.206	3,998,458
2023-02-23	17.250	17.250	16.620	16.780	16.186	5,041,034
2023-02-22	17.330	17.400	16.880	17.180	16.572	5,113,214
2023-02-21	17.700	18.050	17.240	17.470	16.852	6,908,841
2023-02-20	17.400	18.100	17.170	17.830	17.199	8,232,711
2023-02-17	17.930	18.020	17.250	17.280	16.669	7,803,952
2023-02-16	18.820	19.050	17.600	17.770	17.141	15,716,640
2023-02-15	17.900	19.190	17.820	19.020	18.347	17,562,244
2023-02-14	17.770	18.770	17.530	17.860	17.228	11,347,000
2023-02-13	18.020	18.360	17.510	17.990	17.354	11,226,362
2023-02-10	17.000	18.880	17.000	17.740	17.113	16,101,700
2023-02-09	16.790	17.060	16.600	17.030	16.428	6,219,305
2023-02-08	17.580	17.640	16.760	16.870	16.273	9,495,146
2023-02-07	17.180	17.900	16.790	17.790	17.161	12,306,954

← NewerPage 15 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.