Shanghai Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.000 | 15.280 | 13.520 | 15.180 | 15.180 | 194,420,962 |
| 2026-10-22 | 15.870 | 16.060 | 14.550 | 14.550 | 14.550 | 166,177,837 |
| 2026-10-21 | 15.700 | 16.340 | 15.300 | 16.170 | 16.170 | 185,180,664 |
| 2026-10-20 | 14.950 | 15.710 | 14.770 | 15.190 | 15.190 | 169,387,688 |
| 2026-10-19 | 15.000 | 15.780 | 14.130 | 15.580 | 15.580 | 267,627,957 |
| 2026-10-16 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 16,307,402 |
| 2026-10-15 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-14 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-13 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2026-10-12 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 35,347,182 |
| 2026-10-09 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 49,929,048 |
| 2026-10-08 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 5,647,458 |
| 2026-09-30 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 13,985,532 |
| 2026-09-29 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 15,651,467 |
| 2026-09-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5,027,541 |
| 2026-09-24 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 5,985,192 |
| 2026-09-23 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 4,579,800 |
Page 1 of 1 · 17 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.