JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.340 | 1.390 | 1.330 | 1.390 | 1.390 | 67,877,035 |
| 2024-04-26 | 1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 59,028,383 |
| 2024-04-25 | 1.320 | 1.370 | 1.300 | 1.340 | 1.340 | 43,664,600 |
| 2024-04-24 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 21,666,233 |
| 2024-04-23 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 30,011,400 |
| 2024-04-22 | 1.290 | 1.310 | 1.260 | 1.290 | 1.290 | 37,239,142 |
| 2024-04-19 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 40,180,014 |
| 2024-04-18 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 44,096,159 |
| 2024-04-17 | 1.270 | 1.350 | 1.270 | 1.340 | 1.340 | 64,159,021 |
| 2024-04-16 | 1.340 | 1.350 | 1.260 | 1.260 | 1.260 | 82,646,000 |
| 2024-04-15 | 1.430 | 1.440 | 1.340 | 1.360 | 1.360 | 98,235,712 |
| 2024-04-12 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 43,018,363 |
| 2024-04-11 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 38,862,403 |
| 2024-04-10 | 1.490 | 1.500 | 1.440 | 1.460 | 1.460 | 55,723,868 |
| 2024-04-09 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 42,168,127 |
| 2024-04-08 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 59,199,868 |
| 2024-04-03 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 56,891,073 |
| 2024-04-02 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 56,492,952 |
| 2024-04-01 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 48,104,019 |
| 2024-03-29 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 36,455,920 |
| 2024-03-28 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 68,135,582 |
| 2024-03-27 | 1.560 | 1.580 | 1.510 | 1.520 | 1.520 | 79,174,695 |
| 2024-03-26 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 101,455,875 |
| 2024-03-25 | 1.670 | 1.680 | 1.600 | 1.610 | 1.610 | 120,917,794 |
| 2024-03-22 | 1.660 | 1.710 | 1.600 | 1.690 | 1.690 | 170,616,249 |
| 2024-03-21 | 1.660 | 1.680 | 1.640 | 1.670 | 1.670 | 144,229,827 |
| 2024-03-20 | 1.600 | 1.660 | 1.590 | 1.650 | 1.650 | 135,738,424 |
| 2024-03-19 | 1.610 | 1.640 | 1.600 | 1.600 | 1.600 | 71,062,452 |
| 2024-03-18 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 70,271,193 |
| 2024-03-15 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 76,326,479 |
| 2024-03-14 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 95,826,700 |
| 2024-03-13 | 1.590 | 1.650 | 1.570 | 1.620 | 1.620 | 111,941,900 |
| 2024-03-12 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 74,274,730 |
| 2024-03-11 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 61,639,161 |
| 2024-03-08 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 59,242,127 |
| 2024-03-07 | 1.570 | 1.610 | 1.560 | 1.560 | 1.560 | 71,305,801 |
| 2024-03-06 | 1.580 | 1.610 | 1.550 | 1.570 | 1.570 | 70,898,462 |
| 2024-03-05 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 85,925,652 |
| 2024-03-04 | 1.650 | 1.670 | 1.620 | 1.650 | 1.650 | 71,615,248 |
| 2024-03-01 | 1.640 | 1.660 | 1.610 | 1.650 | 1.650 | 76,615,248 |
| 2024-02-29 | 1.580 | 1.640 | 1.570 | 1.640 | 1.640 | 84,631,023 |
| 2024-02-28 | 1.710 | 1.740 | 1.580 | 1.590 | 1.590 | 142,782,159 |
| 2024-02-27 | 1.670 | 1.710 | 1.660 | 1.700 | 1.700 | 93,610,825 |
| 2024-02-26 | 1.670 | 1.720 | 1.640 | 1.690 | 1.690 | 83,863,841 |
| 2024-02-23 | 1.620 | 1.690 | 1.610 | 1.680 | 1.680 | 103,337,989 |
| 2024-02-22 | 1.570 | 1.630 | 1.560 | 1.620 | 1.620 | 74,242,419 |
| 2024-02-21 | 1.560 | 1.630 | 1.540 | 1.580 | 1.580 | 85,576,676 |
| 2024-02-20 | 1.540 | 1.590 | 1.520 | 1.570 | 1.570 | 67,363,976 |
| 2024-02-19 | 1.530 | 1.570 | 1.510 | 1.540 | 1.540 | 66,921,286 |
| 2024-02-08 | 1.420 | 1.540 | 1.420 | 1.510 | 1.510 | 74,708,292 |
| 2024-02-07 | 1.460 | 1.480 | 1.400 | 1.410 | 1.410 | 76,651,912 |
| 2024-02-06 | 1.390 | 1.530 | 1.330 | 1.470 | 1.470 | 96,727,051 |
| 2024-02-05 | 1.590 | 1.590 | 1.450 | 1.450 | 1.450 | 137,303,611 |
| 2024-02-02 | 1.580 | 1.740 | 1.560 | 1.610 | 1.610 | 177,918,208 |
| 2024-02-01 | 1.600 | 1.630 | 1.540 | 1.580 | 1.580 | 77,101,270 |
| 2024-01-31 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 76,848,640 |
| 2024-01-30 | 1.710 | 1.710 | 1.640 | 1.660 | 1.660 | 64,130,200 |
| 2024-01-29 | 1.770 | 1.780 | 1.710 | 1.720 | 1.720 | 83,609,163 |
| 2024-01-26 | 1.750 | 1.820 | 1.750 | 1.790 | 1.790 | 91,973,191 |
| 2024-01-25 | 1.690 | 1.770 | 1.680 | 1.750 | 1.750 | 92,115,176 |
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.