Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.200	4.280	4.160	4.230	4.230	11,012,884
2023-10-31	4.180	4.270	4.150	4.200	4.200	12,672,537
2023-10-30	4.160	4.220	4.100	4.200	4.200	15,908,872
2023-10-27	4.230	4.230	4.120	4.170	4.170	18,165,001
2023-10-26	4.200	4.270	4.190	4.260	4.260	7,203,000
2023-10-25	4.190	4.250	4.180	4.220	4.220	8,442,300
2023-10-24	4.070	4.210	4.050	4.180	4.180	9,304,200
2023-10-23	4.140	4.160	4.020	4.060	4.060	8,720,600
2023-10-20	4.190	4.220	4.130	4.140	4.140	6,049,415
2023-10-19	4.200	4.250	4.170	4.190	4.190	8,125,206
2023-10-18	4.290	4.300	4.200	4.210	4.210	9,214,000
2023-10-17	4.390	4.400	4.300	4.310	4.310	8,134,101
2023-10-16	4.370	4.410	4.310	4.380	4.380	10,683,737
2023-10-13	4.410	4.480	4.360	4.370	4.370	10,553,413
2023-10-12	4.530	4.550	4.430	4.440	4.440	10,080,400
2023-10-11	4.440	4.570	4.420	4.480	4.480	15,208,560
2023-10-10	4.440	4.490	4.430	4.430	4.430	8,026,610
2023-10-09	4.470	4.490	4.400	4.440	4.440	10,255,807
2023-09-28	4.490	4.520	4.450	4.510	4.510	9,606,986
2023-09-27	4.460	4.500	4.430	4.470	4.470	7,973,100
2023-09-26	4.410	4.500	4.400	4.450	4.450	8,378,865
2023-09-25	4.490	4.490	4.400	4.420	4.420	10,063,865
2023-09-22	4.370	4.470	4.340	4.470	4.470	10,437,685
2023-09-21	4.420	4.440	4.350	4.370	4.370	7,356,500
2023-09-20	4.430	4.490	4.410	4.410	4.410	8,983,700
2023-09-19	4.480	4.520	4.430	4.440	4.440	9,403,264
2023-09-18	4.440	4.500	4.400	4.480	4.480	8,493,458
2023-09-15	4.440	4.480	4.420	4.450	4.450	8,907,900
2023-09-14	4.430	4.460	4.390	4.430	4.430	8,182,400
2023-09-13	4.510	4.530	4.420	4.450	4.450	12,379,515
2023-09-12	4.520	4.530	4.490	4.520	4.520	6,951,710
2023-09-11	4.480	4.560	4.460	4.530	4.530	11,544,110
2023-09-08	4.510	4.550	4.440	4.500	4.500	11,476,119
2023-09-07	4.580	4.660	4.540	4.550	4.550	12,887,000
2023-09-06	4.640	4.660	4.580	4.600	4.600	9,311,600
2023-09-05	4.760	4.760	4.610	4.660	4.660	16,272,890
2023-09-04	4.790	4.800	4.720	4.780	4.780	14,081,400
2023-09-01	4.840	4.840	4.740	4.770	4.770	14,942,516
2023-08-31	4.870	4.870	4.770	4.810	4.810	16,928,854
2023-08-30	4.880	4.900	4.780	4.870	4.870	23,865,048
2023-08-29	4.650	4.880	4.650	4.860	4.860	30,714,675
2023-08-28	4.880	4.880	4.690	4.700	4.700	30,649,178
2023-08-25	4.650	4.800	4.580	4.690	4.690	35,555,471
2023-08-24	4.490	4.650	4.460	4.590	4.590	24,295,615
2023-08-23	4.490	4.530	4.430	4.450	4.450	12,487,600
2023-08-22	4.430	4.520	4.400	4.520	4.520	15,628,279
2023-08-21	4.410	4.480	4.390	4.400	4.400	8,165,800
2023-08-18	4.510	4.560	4.400	4.410	4.410	12,728,300
2023-08-17	4.480	4.540	4.410	4.530	4.530	12,568,856
2023-08-16	4.610	4.610	4.450	4.480	4.480	18,689,755
2023-08-15	4.770	4.790	4.600	4.610	4.610	17,694,364
2023-08-14	4.590	4.770	4.550	4.750	4.750	19,809,320
2023-08-11	4.810	4.860	4.680	4.680	4.680	20,833,790
2023-08-10	4.860	4.920	4.780	4.850	4.850	23,491,998
2023-08-09	4.970	5.010	4.810	4.860	4.860	43,914,992
2023-08-08	4.790	5.250	4.760	5.080	5.080	73,655,677
2023-08-07	4.740	4.840	4.720	4.780	4.780	21,455,867
2023-08-04	4.690	4.770	4.680	4.740	4.740	19,750,970
2023-08-03	4.700	4.730	4.660	4.680	4.680	8,810,874
2023-08-02	4.750	4.750	4.670	4.700	4.700	11,595,300

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-21	0.0100 CNY
2020-06-16	0.0070 CNY
2019-06-19	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.