Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.080 | 4.130 | 4.050 | 4.070 | 4.060 | 8,391,801 |
| 2021-11-08 | 4.040 | 4.270 | 3.980 | 4.120 | 4.110 | 13,397,373 |
| 2021-11-05 | 3.960 | 4.060 | 3.930 | 4.040 | 4.030 | 7,892,650 |
| 2021-11-04 | 3.910 | 3.940 | 3.880 | 3.940 | 3.930 | 3,222,549 |
| 2021-11-03 | 3.930 | 3.950 | 3.900 | 3.930 | 3.920 | 2,369,920 |
| 2021-11-02 | 3.980 | 4.010 | 3.880 | 3.910 | 3.900 | 3,787,920 |
| 2021-11-01 | 4.000 | 4.020 | 3.970 | 3.980 | 3.970 | 2,897,700 |
| 2021-10-29 | 3.890 | 4.040 | 3.890 | 4.000 | 3.990 | 4,918,418 |
| 2021-10-28 | 3.900 | 3.950 | 3.850 | 3.910 | 3.900 | 4,344,300 |
| 2021-10-27 | 3.980 | 4.000 | 3.880 | 3.900 | 3.890 | 5,646,300 |
| 2021-10-26 | 4.030 | 4.050 | 3.980 | 3.980 | 3.970 | 5,387,871 |
| 2021-10-25 | 4.020 | 4.040 | 3.970 | 4.020 | 4.010 | 3,941,426 |
| 2021-10-22 | 4.010 | 4.040 | 3.990 | 4.010 | 4.000 | 5,215,581 |
| 2021-10-21 | 4.010 | 4.040 | 3.990 | 4.010 | 4.000 | 4,564,701 |
| 2021-10-20 | 4.040 | 4.040 | 3.990 | 4.020 | 4.010 | 4,252,042 |
| 2021-10-19 | 4.080 | 4.120 | 4.010 | 4.030 | 4.020 | 5,279,250 |
| 2021-10-18 | 4.040 | 4.090 | 4.010 | 4.070 | 4.060 | 3,244,672 |
| 2021-10-15 | 4.090 | 4.100 | 4.040 | 4.040 | 4.030 | 4,126,137 |
| 2021-10-14 | 4.080 | 4.140 | 4.060 | 4.100 | 4.090 | 3,395,203 |
← NewerPage 21 of 21 · 1,219 trading days
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.