Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.830 | 6.920 | 6.770 | 6.770 | 6.770 | 20,177,190 |
| 2026-01-20 | 7.090 | 7.150 | 6.850 | 6.900 | 6.900 | 27,543,705 |
| 2026-01-19 | 6.830 | 7.430 | 6.730 | 6.940 | 6.940 | 37,083,397 |
| 2026-01-16 | 7.160 | 7.220 | 6.850 | 6.880 | 6.880 | 42,033,946 |
| 2026-01-15 | 7.130 | 7.400 | 7.070 | 7.170 | 7.170 | 63,941,690 |
| 2026-01-14 | 6.880 | 7.620 | 6.880 | 7.430 | 7.430 | 98,403,740 |
| 2026-01-13 | 7.290 | 7.290 | 6.920 | 6.930 | 6.930 | 50,040,331 |
| 2026-01-12 | 7.090 | 7.390 | 6.910 | 7.290 | 7.290 | 67,201,039 |
| 2026-01-09 | 6.630 | 6.950 | 6.620 | 6.910 | 6.910 | 40,979,082 |
| 2026-01-08 | 6.410 | 6.870 | 6.360 | 6.690 | 6.690 | 30,501,666 |
| 2026-01-07 | 6.280 | 6.540 | 6.270 | 6.410 | 6.410 | 20,322,909 |
| 2026-01-06 | 6.240 | 6.350 | 6.240 | 6.310 | 6.310 | 10,029,338 |
| 2026-01-05 | 6.180 | 6.270 | 6.150 | 6.270 | 6.270 | 9,982,366 |
| 2025-12-31 | 6.140 | 6.200 | 6.090 | 6.180 | 6.180 | 8,429,372 |
| 2025-12-30 | 6.130 | 6.200 | 6.110 | 6.120 | 6.120 | 8,572,904 |
| 2025-12-29 | 6.150 | 6.180 | 6.120 | 6.150 | 6.150 | 5,069,243 |
| 2025-12-26 | 6.200 | 6.230 | 6.130 | 6.150 | 6.150 | 8,309,316 |
| 2025-12-25 | 6.160 | 6.210 | 6.140 | 6.200 | 6.200 | 4,559,406 |
| 2025-12-24 | 6.130 | 6.180 | 6.110 | 6.160 | 6.160 | 4,754,604 |
| 2025-12-23 | 6.220 | 6.240 | 6.140 | 6.150 | 6.150 | 5,488,800 |
| 2025-12-22 | 6.200 | 6.250 | 6.200 | 6.210 | 6.210 | 4,353,000 |
| 2025-12-19 | 6.160 | 6.250 | 6.130 | 6.240 | 6.240 | 6,675,759 |
| 2025-12-18 | 6.160 | 6.230 | 6.130 | 6.170 | 6.170 | 5,315,464 |
| 2025-12-17 | 6.150 | 6.190 | 6.060 | 6.150 | 6.150 | 6,694,361 |
| 2025-12-16 | 6.300 | 6.300 | 6.140 | 6.160 | 6.160 | 6,959,900 |
| 2025-12-15 | 6.350 | 6.380 | 6.260 | 6.270 | 6.270 | 8,838,011 |
| 2025-12-12 | 6.480 | 6.500 | 6.420 | 6.430 | 6.430 | 4,940,458 |
| 2025-12-11 | 6.570 | 6.570 | 6.450 | 6.450 | 6.450 | 6,846,600 |
| 2025-12-10 | 6.510 | 6.570 | 6.500 | 6.560 | 6.560 | 5,912,700 |
| 2025-12-09 | 6.580 | 6.610 | 6.520 | 6.540 | 6.540 | 6,401,953 |
| 2025-12-08 | 6.640 | 6.640 | 6.570 | 6.590 | 6.590 | 7,765,600 |
| 2025-12-05 | 6.620 | 6.640 | 6.510 | 6.630 | 6.630 | 7,096,051 |
| 2025-12-04 | 6.630 | 6.650 | 6.550 | 6.580 | 6.580 | 6,831,200 |
| 2025-12-03 | 6.780 | 6.790 | 6.600 | 6.630 | 6.630 | 12,569,121 |
| 2025-12-02 | 6.880 | 6.920 | 6.760 | 6.780 | 6.780 | 20,578,588 |
| 2025-12-01 | 6.870 | 7.050 | 6.850 | 7.000 | 7.000 | 24,622,219 |
| 2025-11-28 | 6.900 | 6.960 | 6.830 | 6.880 | 6.880 | 11,439,773 |
| 2025-11-27 | 6.980 | 6.990 | 6.870 | 6.880 | 6.880 | 9,839,100 |
| 2025-11-26 | 6.950 | 6.990 | 6.880 | 6.960 | 6.960 | 11,514,475 |
| 2025-11-25 | 6.820 | 6.970 | 6.790 | 6.940 | 6.940 | 16,766,289 |
| 2025-11-24 | 6.690 | 6.830 | 6.640 | 6.800 | 6.800 | 12,164,059 |
| 2025-11-21 | 6.800 | 6.910 | 6.600 | 6.650 | 6.650 | 14,828,510 |
| 2025-11-20 | 6.830 | 6.930 | 6.800 | 6.810 | 6.810 | 8,464,500 |
| 2025-11-19 | 7.000 | 7.050 | 6.820 | 6.860 | 6.860 | 13,274,838 |
| 2025-11-18 | 6.960 | 7.010 | 6.920 | 6.970 | 6.970 | 11,283,483 |
| 2025-11-17 | 6.960 | 6.980 | 6.900 | 6.980 | 6.980 | 8,348,809 |
| 2025-11-14 | 6.860 | 7.000 | 6.860 | 6.930 | 6.930 | 12,681,573 |
| 2025-11-13 | 6.860 | 6.910 | 6.830 | 6.900 | 6.900 | 8,814,200 |
| 2025-11-12 | 6.890 | 6.910 | 6.840 | 6.860 | 6.860 | 8,095,900 |
| 2025-11-11 | 6.920 | 6.930 | 6.870 | 6.890 | 6.890 | 7,729,100 |
| 2025-11-10 | 6.890 | 6.960 | 6.840 | 6.930 | 6.930 | 10,187,936 |
| 2025-11-07 | 6.880 | 6.970 | 6.850 | 6.880 | 6.880 | 9,385,888 |
| 2025-11-06 | 7.000 | 7.050 | 6.900 | 6.930 | 6.930 | 14,552,737 |
| 2025-11-05 | 6.910 | 7.200 | 6.900 | 7.050 | 7.050 | 23,823,697 |
| 2025-11-04 | 6.970 | 7.110 | 6.920 | 7.010 | 7.010 | 16,733,370 |
| 2025-11-03 | 6.930 | 6.990 | 6.870 | 6.990 | 6.990 | 16,737,330 |
| 2025-10-31 | 6.760 | 6.880 | 6.750 | 6.850 | 6.850 | 15,857,916 |
| 2025-10-30 | 6.810 | 6.860 | 6.740 | 6.740 | 6.740 | 8,845,600 |
| 2025-10-29 | 6.820 | 6.820 | 6.740 | 6.810 | 6.810 | 9,382,200 |
| 2025-10-28 | 6.810 | 6.840 | 6.740 | 6.800 | 6.800 | 8,882,449 |
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.