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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.690	28.900	28.120	28.750	21.070	3,209,703
2022-02-08	27.810	28.510	27.570	28.350	20.776	2,141,622
2022-02-07	28.380	28.600	27.130	27.930	20.469	1,952,805
2022-01-28	28.200	28.460	27.370	27.730	20.322	2,361,477
2022-01-27	29.270	29.600	27.570	27.690	20.293	3,128,863
2022-01-26	29.750	30.290	28.800	28.980	21.238	2,540,869
2022-01-25	31.040	31.310	29.360	29.590	21.685	3,246,178
2022-01-24	30.770	31.600	30.510	31.150	22.828	2,538,890
2022-01-21	32.130	32.630	30.900	30.970	22.697	3,717,253
2022-01-20	34.270	34.270	31.880	32.000	23.451	5,940,616
2022-01-19	33.920	35.470	33.900	34.500	25.284	5,045,275
2022-01-18	36.380	36.960	33.430	33.920	24.858	7,731,600
2022-01-17	34.700	36.700	34.700	36.410	26.683	6,910,776
2022-01-14	34.190	35.660	34.100	34.740	25.459	5,732,738
2022-01-13	36.140	36.400	34.510	34.540	25.313	6,093,622
2022-01-12	35.790	36.920	35.410	36.110	26.463	5,138,224
2022-01-11	38.390	38.620	35.550	35.700	26.163	7,667,246
2022-01-10	37.270	38.580	35.110	38.370	28.120	6,365,476
2022-01-07	39.090	40.790	37.460	37.540	27.511	7,893,216
2022-01-06	40.960	41.420	38.710	39.790	29.160	9,068,157
2022-01-05	40.980	43.690	40.170	42.300	31.000	14,881,818
2022-01-04	39.400	42.000	38.960	41.440	30.370	11,920,307
2021-12-31	40.880	40.880	38.680	38.800	28.435	9,651,175
2021-12-30	37.100	40.800	37.010	40.080	29.373	11,885,932
2021-12-29	37.380	38.000	36.100	37.340	27.365	6,781,898
2021-12-28	38.320	39.170	37.380	37.800	27.702	8,599,509
2021-12-27	40.990	41.070	37.500	38.400	28.142	12,033,014
2021-12-24	43.770	46.890	40.500	40.500	29.681	18,962,798
2021-12-23	41.270	42.440	39.900	42.440	31.102	16,417,156
2021-12-22	37.290	41.500	36.720	40.480	29.666	16,661,520
2021-12-21	35.780	38.900	35.600	37.290	27.328	9,985,602
2021-12-20	37.260	37.700	35.280	35.280	25.855	7,967,157
2021-12-17	39.060	39.300	36.910	36.990	27.108	10,662,265
2021-12-16	38.000	40.880	37.770	39.500	28.948	13,553,943
2021-12-15	36.700	41.100	36.610	39.390	28.867	15,874,131
2021-12-14	39.000	40.440	37.580	37.660	27.599	16,217,606
2021-12-13	41.000	43.300	39.600	40.610	29.761	17,585,435
2021-12-10	37.450	42.880	37.370	39.690	29.087	20,455,724
2021-12-09	37.500	39.800	37.010	38.270	28.046	16,045,578
2021-12-08	36.500	39.780	34.800	38.060	27.892	18,315,404
2021-12-07	33.950	39.180	33.000	36.850	27.006	19,041,062
2021-12-06	33.100	34.880	32.510	34.230	25.086	10,497,485
2021-12-03	33.680	34.000	32.740	33.060	24.228	4,850,987
2021-12-02	35.080	35.600	33.200	33.250	24.367	8,633,758
2021-12-01	34.750	36.580	33.550	35.770	26.214	12,155,191
2021-11-30	35.890	36.100	33.330	33.970	24.895	8,959,289
2021-11-29	34.110	35.360	34.030	35.000	25.650	9,084,068
2021-11-26	37.330	37.400	34.000	34.750	25.467	12,837,150
2021-11-25	39.100	39.600	36.360	36.600	26.822	23,453,868
2021-11-24	34.170	41.280	34.050	41.280	30.252	27,736,369
2021-11-23	34.380	34.900	33.070	34.400	25.210	12,091,791
2021-11-22	35.250	36.490	33.760	35.100	25.723	14,743,706
2021-11-19	35.170	37.980	34.610	35.450	25.980	19,379,952
2021-11-18	32.540	39.120	31.360	37.000	27.116	26,838,515
2021-11-17	33.850	36.480	32.500	32.600	23.891	22,923,667
2021-11-16	28.110	33.820	28.050	33.820	24.785	10,314,474
2021-11-15	26.800	29.210	26.260	28.180	20.652	8,220,140
2021-11-12	27.170	27.280	25.860	26.660	19.538	7,181,133
2021-11-11	25.580	29.220	25.150	28.080	20.579	9,756,687
2021-11-10	24.150	25.960	23.880	25.070	18.373	4,926,802

← NewerPage 20 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.