Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.250 | 5.330 | 5.200 | 5.320 | 5.320 | 9,700,400 |
| 2026-07-22 | 5.290 | 5.290 | 5.150 | 5.260 | 5.260 | 13,940,430 |
| 2026-07-21 | 5.340 | 5.440 | 5.260 | 5.270 | 5.270 | 13,761,202 |
| 2026-07-20 | 5.260 | 5.380 | 5.240 | 5.360 | 5.360 | 14,791,722 |
| 2026-07-17 | 5.330 | 5.440 | 5.230 | 5.240 | 5.240 | 13,917,826 |
| 2026-07-16 | 5.270 | 5.360 | 5.230 | 5.340 | 5.340 | 12,837,900 |
| 2026-07-15 | 5.080 | 5.290 | 5.080 | 5.280 | 5.280 | 15,514,500 |
| 2026-07-14 | 5.070 | 5.170 | 5.050 | 5.110 | 5.110 | 11,202,972 |
| 2026-07-13 | 5.060 | 5.140 | 5.030 | 5.080 | 5.080 | 13,387,844 |
| 2026-07-10 | 4.960 | 5.090 | 4.900 | 5.030 | 5.030 | 9,280,074 |
| 2026-07-09 | 5.050 | 5.060 | 4.930 | 4.980 | 4.980 | 9,220,696 |
| 2026-07-08 | 4.980 | 5.060 | 4.930 | 5.030 | 5.030 | 7,313,034 |
| 2026-07-07 | 5.110 | 5.110 | 4.950 | 4.990 | 4.990 | 7,564,700 |
| 2026-07-06 | 4.990 | 5.110 | 4.940 | 5.080 | 5.080 | 12,382,702 |
| 2026-07-03 | 5.070 | 5.170 | 5.060 | 5.160 | 4.960 | 12,161,177 |
| 2026-07-02 | 4.980 | 5.120 | 4.950 | 5.070 | 4.874 | 15,043,963 |
| 2026-07-01 | 4.920 | 5.040 | 4.910 | 4.970 | 4.777 | 18,919,157 |
| 2026-06-30 | 4.970 | 5.000 | 4.880 | 4.930 | 4.739 | 8,813,653 |
| 2026-06-29 | 4.960 | 5.020 | 4.810 | 4.970 | 4.777 | 11,811,535 |
| 2026-06-26 | 5.040 | 5.040 | 4.910 | 4.940 | 4.940 | 10,183,029 |
| 2026-06-25 | 5.100 | 5.130 | 5.000 | 5.040 | 5.040 | 9,876,786 |
| 2026-06-24 | 5.250 | 5.280 | 5.100 | 5.110 | 5.110 | 8,641,000 |
| 2026-06-23 | 5.150 | 5.310 | 5.150 | 5.230 | 5.230 | 10,212,099 |
| 2026-06-22 | 5.160 | 5.210 | 5.010 | 5.180 | 5.180 | 11,836,200 |
| 2026-06-18 | 5.200 | 5.270 | 5.130 | 5.200 | 5.200 | 9,739,400 |
| 2026-06-17 | 5.230 | 5.230 | 5.150 | 5.200 | 5.200 | 11,637,283 |
| 2026-06-16 | 5.300 | 5.310 | 5.180 | 5.230 | 5.230 | 11,680,860 |
| 2026-06-15 | 5.330 | 5.410 | 5.260 | 5.310 | 5.310 | 18,318,931 |
| 2026-06-12 | 5.340 | 5.370 | 5.160 | 5.310 | 5.310 | 31,444,833 |
| 2026-06-11 | 5.520 | 5.520 | 5.240 | 5.330 | 5.330 | 19,230,400 |
| 2026-06-10 | 5.550 | 5.600 | 5.510 | 5.540 | 5.540 | 10,566,258 |
| 2026-06-09 | 5.600 | 5.610 | 5.480 | 5.580 | 5.580 | 8,659,700 |
| 2026-06-08 | 5.550 | 5.680 | 5.490 | 5.570 | 5.570 | 8,761,133 |
| 2026-06-05 | 5.560 | 5.660 | 5.550 | 5.600 | 5.600 | 6,059,000 |
| 2026-06-04 | 5.640 | 5.670 | 5.510 | 5.550 | 5.550 | 6,387,764 |
| 2026-06-03 | 5.780 | 5.780 | 5.610 | 5.650 | 5.650 | 7,418,370 |
| 2026-06-02 | 5.830 | 5.860 | 5.740 | 5.760 | 5.760 | 8,135,098 |
| 2026-06-01 | 5.600 | 5.860 | 5.590 | 5.830 | 5.830 | 15,615,335 |
| 2026-05-29 | 5.470 | 5.680 | 5.460 | 5.680 | 5.680 | 12,667,199 |
| 2026-05-28 | 5.530 | 5.570 | 5.430 | 5.470 | 5.470 | 6,746,794 |
| 2026-05-27 | 5.580 | 5.640 | 5.490 | 5.550 | 5.550 | 7,467,400 |
| 2026-05-26 | 5.530 | 5.620 | 5.480 | 5.610 | 5.610 | 9,378,865 |
| 2026-05-25 | 5.610 | 5.640 | 5.480 | 5.520 | 5.520 | 9,392,952 |
| 2026-05-22 | 5.610 | 5.640 | 5.550 | 5.600 | 5.600 | 6,201,523 |
| 2026-05-21 | 5.710 | 5.740 | 5.580 | 5.600 | 5.600 | 7,540,438 |
| 2026-05-20 | 5.760 | 5.760 | 5.650 | 5.680 | 5.680 | 5,778,000 |
| 2026-05-19 | 5.660 | 5.770 | 5.650 | 5.770 | 5.770 | 10,266,096 |
| 2026-05-18 | 5.760 | 5.800 | 5.620 | 5.660 | 5.660 | 13,899,826 |
| 2026-05-15 | 5.820 | 5.850 | 5.710 | 5.770 | 5.770 | 10,269,186 |
| 2026-05-14 | 5.930 | 5.930 | 5.800 | 5.820 | 5.820 | 9,799,872 |
| 2026-05-13 | 5.940 | 5.970 | 5.900 | 5.920 | 5.920 | 10,391,880 |
| 2026-05-12 | 6.090 | 6.090 | 5.940 | 5.960 | 5.960 | 14,671,991 |
| 2026-05-11 | 6.100 | 6.130 | 6.030 | 6.080 | 6.080 | 12,736,702 |
| 2026-05-08 | 6.080 | 6.120 | 6.060 | 6.100 | 6.100 | 6,000,642 |
| 2026-05-07 | 6.090 | 6.140 | 6.060 | 6.090 | 6.090 | 6,151,437 |
| 2026-05-06 | 6.050 | 6.100 | 6.040 | 6.090 | 6.090 | 9,518,702 |
| 2026-04-30 | 6.080 | 6.100 | 6.030 | 6.040 | 6.040 | 8,230,361 |
| 2026-04-29 | 6.000 | 6.100 | 5.990 | 6.100 | 6.100 | 8,851,258 |
| 2026-04-28 | 5.970 | 6.000 | 5.950 | 5.980 | 5.980 | 4,540,336 |
| 2026-04-27 | 6.000 | 6.010 | 5.950 | 5.970 | 5.970 | 5,995,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1850 CNY |
| 2022-06-24 | 0.1700 CNY |
| 2021-06-08 | 0.1600 CNY |
| 2020-06-16 | 0.1600 CNY |
| 2019-06-27 | 0.1750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.