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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.000	14.140	13.700	13.850	13.647	2,212,273
2025-01-21	14.240	14.340	13.890	14.050	13.844	2,843,130
2025-01-20	14.060	14.430	13.990	14.240	14.031	4,668,280
2025-01-17	13.760	13.970	13.630	13.800	13.597	2,698,230
2025-01-16	14.030	14.090	13.710	13.910	13.706	4,098,300
2025-01-15	13.720	14.130	13.720	13.840	13.637	5,021,010
2025-01-14	13.090	13.670	13.090	13.670	13.469	4,248,300
2025-01-13	12.800	13.100	12.480	12.950	12.760	2,599,510
2025-01-10	13.570	13.720	12.950	12.950	12.760	3,379,040
2025-01-09	13.520	13.700	13.300	13.590	13.390	2,252,450
2025-01-08	13.490	13.660	13.110	13.530	13.331	3,304,460
2025-01-07	13.260	13.540	13.020	13.530	13.331	3,130,160
2025-01-06	13.230	13.400	12.720	13.160	12.967	3,235,700
2025-01-03	14.090	14.180	13.190	13.220	13.026	4,191,290
2025-01-02	14.200	14.540	13.850	14.010	13.804	3,594,330
2024-12-31	14.770	14.820	14.150	14.160	13.952	3,596,300
2024-12-30	14.820	14.990	14.360	14.690	14.474	3,486,705
2024-12-27	14.820	15.080	14.690	14.790	14.573	3,544,600
2024-12-26	14.690	15.030	14.590	14.810	14.592	3,843,600
2024-12-25	15.300	15.300	14.420	14.690	14.474	4,898,449
2024-12-24	15.420	15.600	14.950	15.330	15.105	4,671,100
2024-12-23	16.620	16.760	15.310	15.330	15.105	7,841,770
2024-12-20	16.440	16.950	16.420	16.760	16.514	5,453,848
2024-12-19	16.180	16.650	15.870	16.480	16.238	5,752,070
2024-12-18	16.340	16.690	15.600	16.360	16.120	5,475,280
2024-12-17	17.410	17.470	16.270	16.350	16.110	7,284,660
2024-12-16	17.670	17.950	17.200	17.520	17.263	8,404,722
2024-12-13	17.390	18.170	17.290	17.660	17.401	11,056,070
2024-12-12	17.830	17.830	17.200	17.490	17.233	6,232,485
2024-12-11	17.330	18.280	17.180	17.550	17.292	7,448,215
2024-12-10	17.610	17.830	17.250	17.330	17.075	8,954,330
2024-12-09	17.360	17.490	16.910	17.200	16.947	6,913,230
2024-12-06	16.900	17.480	16.710	17.370	17.115	11,197,360
2024-12-05	16.320	16.860	16.150	16.800	16.553	6,339,680
2024-12-04	16.780	16.800	16.080	16.230	15.992	4,866,550
2024-12-03	16.850	17.130	16.440	16.860	16.612	5,550,771
2024-12-02	16.780	17.090	16.600	16.900	16.652	6,084,850
2024-11-29	16.500	16.870	16.370	16.730	16.484	6,020,792
2024-11-28	16.650	17.030	16.430	16.500	16.258	6,739,306
2024-11-27	15.860	16.640	15.350	16.640	16.396	6,838,716
2024-11-26	16.070	16.680	15.930	15.980	15.745	5,607,396
2024-11-25	15.770	16.180	15.280	16.070	15.834	5,302,450
2024-11-22	16.230	16.780	15.580	15.630	15.400	7,705,540
2024-11-21	16.050	16.870	15.910	16.220	15.982	6,952,467
2024-11-20	15.570	16.260	15.330	16.070	15.834	6,194,580
2024-11-19	15.560	15.660	15.040	15.660	15.430	4,719,447
2024-11-18	16.500	16.640	15.180	15.480	15.253	7,387,700
2024-11-15	16.780	17.300	16.470	16.490	16.248	8,385,841
2024-11-14	17.640	17.880	16.520	16.600	16.356	8,418,674
2024-11-13	16.940	17.680	16.940	17.380	17.125	8,002,884
2024-11-12	17.780	17.980	16.900	17.180	16.928	9,200,640
2024-11-11	16.900	17.530	16.700	17.520	17.263	10,644,128
2024-11-08	17.210	17.380	16.680	16.900	16.652	10,183,254
2024-11-07	16.690	17.240	16.510	17.190	16.937	12,549,585
2024-11-06	16.780	18.400	16.390	17.570	17.312	16,837,041
2024-11-05	15.980	16.740	15.790	16.560	16.317	8,254,035
2024-11-04	15.760	16.170	15.400	15.990	15.755	6,468,270
2024-11-01	17.230	17.250	15.900	15.900	15.666	13,773,665
2024-10-31	17.550	18.210	17.010	17.520	17.263	20,900,048
2024-10-30	16.120	19.360	15.810	18.390	18.120	28,746,217

← NewerPage 8 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.