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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.380	14.800	14.360	14.650	14.132	2,480,237
2022-11-03	14.210	14.580	14.210	14.470	13.958	2,298,098
2022-11-02	14.780	14.940	14.420	14.490	13.977	3,894,386
2022-11-01	13.990	14.120	13.780	14.080	13.582	2,254,530
2022-10-31	13.530	13.880	13.140	13.790	13.302	1,984,434
2022-10-28	14.050	14.050	13.260	13.370	12.897	2,454,803
2022-10-27	14.000	14.330	13.920	13.980	13.486	2,620,183
2022-10-26	13.610	14.050	13.600	13.850	13.360	2,327,476
2022-10-25	13.880	14.000	13.380	13.590	13.109	2,179,072
2022-10-24	14.710	14.860	13.880	13.970	13.476	4,359,239
2022-10-21	15.390	15.400	14.730	14.730	14.209	2,704,359
2022-10-20	15.140	15.420	15.010	15.390	14.846	2,458,865
2022-10-19	15.080	15.600	14.800	15.330	14.788	3,353,208
2022-10-18	15.290	15.430	15.140	15.170	14.633	1,891,260
2022-10-17	15.100	15.440	15.010	15.310	14.768	2,494,477
2022-10-14	14.850	15.300	14.850	15.280	14.740	2,518,865
2022-10-13	14.500	15.270	14.450	14.930	14.402	2,342,496
2022-10-12	14.390	14.620	13.910	14.580	14.064	1,941,116
2022-10-11	14.990	15.080	14.220	14.400	13.891	1,606,648
2022-10-10	14.830	15.000	14.720	14.870	14.344	1,490,362
2022-09-30	15.000	15.290	14.770	14.780	14.257	1,672,305
2022-09-29	15.920	16.150	15.010	15.110	14.576	3,529,076
2022-09-28	16.110	16.200	15.650	15.900	15.338	3,176,980
2022-09-27	15.950	16.350	15.800	16.200	15.627	3,959,033
2022-09-26	15.790	16.150	15.400	15.990	15.424	3,094,351
2022-09-23	16.080	16.350	15.900	16.000	15.434	2,912,063
2022-09-22	16.000	16.200	15.870	16.070	15.502	2,235,716
2022-09-21	16.080	16.350	15.810	16.100	15.531	2,744,993
2022-09-20	15.730	16.140	15.560	16.100	15.531	4,013,991
2022-09-19	15.120	15.740	14.840	15.720	15.164	3,663,373
2022-09-16	15.760	16.020	15.140	15.140	14.604	4,617,910
2022-09-15	15.850	16.430	15.710	16.070	15.502	5,635,781
2022-09-14	15.780	16.100	15.550	15.720	15.164	3,333,013
2022-09-13	16.380	16.540	16.030	16.100	15.531	3,861,935
2022-09-09	16.600	16.710	16.010	16.350	15.772	4,117,857
2022-09-08	16.710	17.160	16.640	16.720	16.129	5,614,080
2022-09-07	17.500	17.520	16.660	16.710	16.119	6,859,552
2022-09-06	17.700	17.700	17.040	17.370	16.756	7,351,166
2022-09-05	17.560	18.270	17.300	17.700	17.074	10,549,602
2022-09-02	17.500	19.100	17.500	18.170	17.527	14,673,759
2022-09-01	17.430	17.850	16.720	16.850	16.254	8,605,170
2022-08-31	17.210	18.280	17.210	17.760	17.132	13,579,976
2022-08-30	15.950	18.750	15.740	17.570	16.949	11,518,544
2022-08-29	16.300	16.470	15.440	15.990	15.424	6,682,932
2022-08-26	17.300	17.700	16.530	16.700	16.109	5,801,432
2022-08-25	17.500	18.030	16.910	17.460	16.842	7,411,676
2022-08-24	16.890	18.070	16.680	17.680	17.055	10,997,291
2022-08-23	17.200	17.200	16.650	16.800	16.206	4,930,769
2022-08-22	16.350	17.490	15.920	17.290	16.678	8,422,197
2022-08-19	15.940	17.190	15.930	16.350	15.772	7,300,560
2022-08-18	16.140	16.140	15.750	15.880	15.318	1,747,339
2022-08-17	15.860	16.260	15.800	16.150	15.579	1,904,228
2022-08-16	16.030	16.030	15.830	15.950	15.386	1,353,162
2022-08-15	16.050	16.150	15.880	15.960	15.395	1,393,300
2022-08-12	16.400	16.600	16.120	16.160	15.588	1,559,853
2022-08-11	15.970	16.590	15.900	16.300	15.723	3,035,072
2022-08-10	15.930	16.230	15.620	16.050	15.482	2,109,584
2022-08-09	15.980	16.000	15.710	15.810	15.251	946,524
2022-08-08	15.810	15.990	15.670	15.970	15.405	1,584,307
2022-08-05	15.120	15.820	15.010	15.800	15.241	2,874,155

← NewerPage 17 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.