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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.900	17.500	16.690	17.230	16.621	8,253,561
2023-02-03	16.650	17.090	16.600	17.020	16.418	6,565,051
2023-02-02	16.860	17.500	16.670	16.820	16.225	10,818,100
2023-02-01	16.230	16.900	16.110	16.870	16.273	8,024,346
2023-01-31	16.380	16.450	15.900	16.240	15.666	5,584,474
2023-01-30	15.850	16.790	15.630	16.380	15.801	7,890,949
2023-01-20	15.650	15.840	15.480	15.590	15.039	2,871,476
2023-01-19	15.700	15.720	15.460	15.690	15.135	2,480,616
2023-01-18	15.440	16.050	15.400	15.760	15.203	4,291,370
2023-01-17	15.670	15.730	15.360	15.450	14.904	2,992,320
2023-01-16	15.350	16.000	15.270	15.750	15.193	4,527,540
2023-01-13	15.500	15.640	15.180	15.340	14.797	1,998,990
2023-01-12	15.300	15.690	15.230	15.450	14.904	1,868,569
2023-01-11	15.690	15.880	15.280	15.440	14.894	2,305,343
2023-01-10	15.680	15.860	15.470	15.700	15.145	1,995,371
2023-01-09	15.350	15.840	15.350	15.760	15.203	2,628,591
2023-01-06	15.750	15.800	15.330	15.350	14.807	2,129,978
2023-01-05	15.900	15.980	15.560	15.640	15.087	2,627,092
2023-01-04	15.660	15.980	15.440	15.820	15.260	3,619,944
2023-01-03	14.970	15.680	14.900	15.630	15.077	4,638,136
2022-12-30	14.410	15.050	14.300	14.940	14.412	4,217,342
2022-12-29	14.470	15.040	14.290	14.440	13.929	3,023,290
2022-12-28	14.710	14.930	14.410	14.510	13.997	2,256,626
2022-12-27	15.220	15.260	14.710	14.780	14.257	2,663,002
2022-12-26	15.100	15.280	14.820	15.270	14.730	2,409,215
2022-12-23	14.620	15.250	14.540	15.090	14.556	2,687,430
2022-12-22	14.890	15.080	14.490	14.640	14.122	2,067,071
2022-12-21	14.470	15.000	14.410	14.870	14.344	2,643,970
2022-12-20	14.760	15.190	14.430	14.480	13.968	2,426,961
2022-12-19	15.330	15.380	14.700	14.760	14.238	2,282,015
2022-12-16	15.680	15.720	15.300	15.370	14.826	2,757,082
2022-12-15	15.170	16.100	15.140	15.810	15.251	4,710,791
2022-12-14	15.050	15.420	14.980	15.230	14.691	2,129,110
2022-12-13	15.070	15.550	15.000	15.170	14.633	3,599,385
2022-12-12	15.160	15.260	14.860	15.040	14.508	1,766,800
2022-12-09	15.430	15.430	15.020	15.160	14.624	2,494,650
2022-12-08	15.590	15.750	15.320	15.420	14.875	2,417,114
2022-12-07	15.630	15.740	15.330	15.630	15.077	2,592,719
2022-12-06	15.970	16.100	15.650	15.780	15.222	3,809,520
2022-12-05	15.960	16.170	15.710	16.000	15.434	5,201,288
2022-12-02	15.290	15.840	15.030	15.800	15.241	5,620,024
2022-12-01	14.940	15.460	14.850	15.170	14.633	3,481,344
2022-11-30	14.940	14.940	14.640	14.770	14.248	1,978,456
2022-11-29	14.520	15.020	14.520	14.900	14.373	2,898,962
2022-11-28	14.490	15.080	14.160	14.780	14.257	3,433,360
2022-11-25	14.730	14.860	14.480	14.500	13.987	1,973,622
2022-11-24	14.790	15.300	14.670	14.750	14.228	2,219,141
2022-11-23	15.210	15.350	14.600	14.820	14.296	2,964,212
2022-11-22	15.500	15.650	15.080	15.210	14.672	2,876,803
2022-11-21	15.850	15.970	15.310	15.350	14.807	5,814,050
2022-11-18	15.880	16.860	15.700	16.000	15.434	9,112,515
2022-11-17	15.880	16.080	15.510	15.780	15.222	4,342,248
2022-11-16	15.310	15.980	15.310	15.980	15.415	5,535,717
2022-11-15	15.100	15.550	15.080	15.300	14.759	1,862,870
2022-11-14	15.210	15.450	15.130	15.240	14.701	1,986,700
2022-11-11	15.700	15.870	15.220	15.290	14.749	3,931,583
2022-11-10	15.090	15.640	15.030	15.540	14.990	4,166,873
2022-11-09	15.320	15.410	15.080	15.090	14.556	2,291,397
2022-11-08	15.010	15.380	15.000	15.320	14.778	3,942,164
2022-11-07	14.700	15.250	14.570	15.250	14.711	3,823,967

← NewerPage 16 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.