JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 60,633,684 |
| 2024-07-25 | 0.970 | 0.990 | 0.950 | 0.970 | 0.970 | 74,422,276 |
| 2024-07-24 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 50,626,800 |
| 2024-07-23 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 60,626,654 |
| 2024-07-22 | 0.990 | 1.030 | 0.980 | 1.010 | 1.010 | 72,628,086 |
| 2024-07-19 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 78,494,311 |
| 2024-07-18 | 1.010 | 1.020 | 0.960 | 1.000 | 1.000 | 94,516,692 |
| 2024-07-17 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 102,555,640 |
| 2024-07-16 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 63,026,150 |
| 2024-07-15 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 79,332,292 |
| 2024-07-12 | 1.050 | 1.100 | 1.040 | 1.070 | 1.070 | 102,646,237 |
| 2024-07-11 | 1.050 | 1.080 | 1.020 | 1.060 | 1.060 | 107,563,096 |
| 2024-07-10 | 1.050 | 1.070 | 1.020 | 1.030 | 1.030 | 113,463,237 |
| 2024-07-09 | 1.090 | 1.110 | 1.050 | 1.080 | 1.080 | 137,925,336 |
| 2024-07-08 | 1.170 | 1.200 | 1.110 | 1.120 | 1.120 | 155,833,100 |
| 2024-07-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-07-04 | 1.080 | 1.140 | 1.040 | 1.110 | 1.110 | 219,879,814 |
| 2024-07-03 | 1.110 | 1.180 | 1.080 | 1.090 | 1.090 | 296,705,731 |
| 2024-07-02 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 230,586,388 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 45,760,587 |
| 2024-06-28 | 0.890 | 0.930 | 0.870 | 0.910 | 0.910 | 161,409,308 |
| 2024-06-27 | 0.970 | 0.980 | 0.910 | 0.920 | 0.920 | 154,486,276 |
| 2024-06-26 | 0.920 | 1.010 | 0.860 | 0.990 | 0.990 | 290,053,533 |
| 2024-06-25 | 0.990 | 1.020 | 0.950 | 0.960 | 0.960 | 95,434,163 |
| 2024-06-24 | 1.040 | 1.050 | 0.990 | 1.000 | 1.000 | 109,964,924 |
| 2024-06-21 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 55,719,578 |
| 2024-06-20 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 84,267,997 |
| 2024-06-19 | 1.110 | 1.130 | 1.080 | 1.090 | 1.090 | 68,854,135 |
| 2024-06-18 | 1.090 | 1.130 | 1.080 | 1.110 | 1.110 | 86,732,904 |
| 2024-06-17 | 1.140 | 1.140 | 1.070 | 1.100 | 1.100 | 120,667,704 |
| 2024-06-14 | 1.150 | 1.160 | 1.110 | 1.130 | 1.130 | 134,413,000 |
| 2024-06-13 | 1.140 | 1.240 | 1.140 | 1.170 | 1.170 | 181,071,325 |
| 2024-06-12 | 1.100 | 1.160 | 1.090 | 1.140 | 1.140 | 168,227,394 |
| 2024-06-11 | 1.110 | 1.160 | 1.060 | 1.110 | 1.110 | 207,064,210 |
| 2024-06-07 | 1.140 | 1.140 | 1.080 | 1.140 | 1.140 | 258,297,831 |
| 2024-06-06 | 1.100 | 1.150 | 1.040 | 1.040 | 1.040 | 224,108,592 |
| 2024-06-05 | 1.120 | 1.180 | 1.100 | 1.150 | 1.150 | 216,764,609 |
| 2024-06-04 | 1.030 | 1.080 | 1.010 | 1.070 | 1.070 | 151,698,135 |
| 2024-06-03 | 1.090 | 1.130 | 1.010 | 1.040 | 1.040 | 209,211,512 |
| 2024-05-31 | 0.980 | 1.110 | 0.980 | 1.110 | 1.110 | 225,234,997 |
| 2024-05-30 | 0.980 | 1.060 | 0.940 | 1.010 | 1.010 | 317,232,047 |
| 2024-05-29 | 1.040 | 1.120 | 1.040 | 1.040 | 1.040 | 253,432,896 |
| 2024-05-28 | 1.290 | 1.290 | 1.160 | 1.160 | 1.160 | 133,747,430 |
| 2024-05-27 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 36,014,295 |
| 2024-05-24 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 17,556,778 |
| 2024-05-23 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 46,300,783 |
| 2024-05-22 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 34,611,024 |
| 2024-05-21 | 1.350 | 1.370 | 1.330 | 1.330 | 1.330 | 30,148,479 |
| 2024-05-20 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 36,616,092 |
| 2024-05-17 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 34,074,993 |
| 2024-05-16 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 46,499,988 |
| 2024-05-15 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 23,418,183 |
| 2024-05-14 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 31,209,992 |
| 2024-05-13 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 36,489,490 |
| 2024-05-10 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 52,288,091 |
| 2024-05-09 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 31,756,856 |
| 2024-05-08 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 39,326,900 |
| 2024-05-07 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 41,102,002 |
| 2024-05-06 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 32,199,870 |
| 2024-04-30 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 37,088,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 0.0021 CNY |
| 2020-07-09 | 0.0038 CNY |
| 2019-07-04 | 0.0070 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.