Shanghai Xinhua Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.760	5.870	5.700	5.830	5.830	9,210,189
2026-04-23	5.820	5.900	5.760	5.810	5.810	9,830,320
2026-04-22	5.900	5.920	5.840	5.860	5.860	9,947,321
2026-04-21	5.970	6.010	5.910	5.930	5.930	5,345,500
2026-04-20	5.900	6.040	5.880	6.000	6.000	8,755,100
2026-04-17	5.970	5.970	5.860	5.930	5.930	6,290,800
2026-04-16	5.970	6.000	5.880	5.980	5.980	9,590,580
2026-04-15	6.080	6.090	5.910	5.930	5.930	9,662,400
2026-04-14	5.910	6.240	5.860	6.080	6.080	25,132,045
2026-04-13	5.850	6.030	5.810	5.940	5.940	10,311,891
2026-04-10	5.830	5.960	5.830	5.880	5.880	9,493,136
2026-04-09	5.850	5.880	5.780	5.790	5.790	9,236,800
2026-04-08	5.700	5.930	5.690	5.910	5.910	14,592,670
2026-04-07	5.620	5.660	5.460	5.640	5.640	10,048,936
2026-04-03	5.780	6.000	5.530	5.620	5.620	16,697,597
2026-04-02	5.860	5.880	5.710	5.760	5.760	9,935,405
2026-04-01	5.980	5.990	5.850	5.890	5.890	14,272,692
2026-03-31	5.890	6.170	5.850	5.890	5.890	25,625,090
2026-03-30	5.600	5.690	5.560	5.670	5.670	6,752,910
2026-03-27	5.550	5.650	5.530	5.650	5.650	6,097,615
2026-03-26	5.710	5.730	5.570	5.590	5.590	7,525,479
2026-03-25	5.590	5.710	5.560	5.710	5.710	7,845,913
2026-03-24	5.480	5.600	5.400	5.590	5.590	11,082,971
2026-03-23	5.660	5.670	5.360	5.380	5.380	14,986,997
2026-03-20	6.000	6.040	5.780	5.780	5.780	11,947,155
2026-03-19	6.080	6.110	6.010	6.010	6.010	8,525,001
2026-03-18	6.070	6.140	6.050	6.140	6.140	6,365,260
2026-03-17	6.180	6.220	6.070	6.070	6.070	9,554,316
2026-03-16	6.100	6.200	6.070	6.200	6.200	8,625,097
2026-03-13	6.140	6.200	6.110	6.140	6.140	10,530,100
2026-03-12	6.220	6.250	6.150	6.160	6.160	14,948,071
2026-03-11	6.230	6.300	6.220	6.250	6.250	20,415,058
2026-03-10	6.320	6.380	6.230	6.260	6.260	30,271,987
2026-03-09	6.450	6.450	6.180	6.320	6.320	58,363,627
2026-03-06	6.350	6.600	6.300	6.600	6.600	55,958,507
2026-03-05	6.010	6.030	5.960	6.000	6.000	9,768,955
2026-03-04	5.930	6.080	5.900	5.940	5.940	11,402,875
2026-03-03	6.160	6.220	5.970	5.990	5.990	16,598,100
2026-03-02	6.340	6.340	6.160	6.170	6.170	17,832,500
2026-02-27	6.340	6.430	6.330	6.410	6.410	11,745,591
2026-02-26	6.460	6.460	6.340	6.360	6.360	14,933,941
2026-02-25	6.450	6.480	6.400	6.440	6.440	17,463,141
2026-02-24	6.660	6.670	6.390	6.460	6.460	16,003,093
2026-02-13	6.770	6.810	6.600	6.610	6.610	20,396,491
2026-02-12	6.870	6.920	6.740	6.760	6.760	24,112,180
2026-02-11	7.140	7.140	6.870	6.930	6.930	42,813,290
2026-02-10	6.970	7.250	6.960	7.220	7.220	61,766,727
2026-02-09	6.920	7.000	6.880	6.920	6.920	22,778,590
2026-02-06	6.860	6.910	6.680	6.790	6.790	19,364,122
2026-02-05	6.800	6.960	6.790	6.900	6.900	16,552,919
2026-02-04	6.950	7.000	6.780	6.850	6.850	20,959,368
2026-02-03	6.940	7.020	6.900	6.980	6.980	18,964,702
2026-02-02	6.900	7.070	6.850	6.850	6.850	24,579,880
2026-01-30	7.000	7.050	6.880	6.920	6.920	21,111,012
2026-01-29	6.850	7.170	6.800	7.030	7.030	40,817,416
2026-01-28	6.900	7.010	6.850	6.880	6.880	15,270,216
2026-01-27	6.930	7.000	6.810	6.900	6.900	16,624,431
2026-01-26	7.000	7.020	6.820	6.970	6.970	21,520,247
2026-01-23	6.980	7.030	6.890	6.990	6.990	25,810,743
2026-01-22	6.800	7.230	6.760	6.940	6.940	34,839,100

← NewerPage 3 of 21 · 1,212 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.