JiShi Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.690	1.770	1.680	1.750	1.750	92,115,176
2024-01-24	1.660	1.700	1.630	1.690	1.690	70,185,544
2024-01-23	1.610	1.670	1.580	1.650	1.650	61,705,069
2024-01-22	1.720	1.720	1.600	1.620	1.620	88,504,500
2024-01-19	1.720	1.750	1.710	1.720	1.720	61,910,472
2024-01-18	1.750	1.760	1.690	1.720	1.720	93,238,942
2024-01-17	1.790	1.790	1.750	1.760	1.760	55,453,800
2024-01-16	1.820	1.820	1.760	1.800	1.800	93,576,927
2024-01-15	1.820	1.840	1.810	1.820	1.820	51,883,600
2024-01-12	1.820	1.860	1.810	1.830	1.830	102,351,740
2024-01-11	1.800	1.840	1.790	1.830	1.830	91,967,030
2024-01-10	1.830	1.840	1.790	1.810	1.810	123,192,500
2024-01-09	1.800	1.880	1.790	1.850	1.850	156,135,751
2024-01-08	1.810	1.840	1.800	1.800	1.800	72,883,965
2024-01-05	1.860	1.860	1.800	1.820	1.820	103,530,778
2024-01-04	1.850	1.870	1.820	1.860	1.860	110,886,725
2024-01-03	1.790	1.850	1.780	1.850	1.850	158,359,006
2024-01-02	1.820	1.830	1.790	1.790	1.790	97,476,596
2023-12-29	1.780	1.830	1.780	1.820	1.820	122,447,723
2023-12-28	1.760	1.800	1.740	1.790	1.790	145,474,214
2023-12-27	1.770	1.790	1.740	1.770	1.770	120,554,065
2023-12-26	1.820	1.830	1.750	1.770	1.770	155,250,326
2023-12-25	1.840	1.860	1.810	1.820	1.820	110,012,829
2023-12-22	1.980	1.990	1.840	1.850	1.850	252,584,422
2023-12-21	2.000	2.030	1.980	1.990	1.990	128,764,046
2023-12-20	2.060	2.070	2.000	2.010	2.010	141,412,811
2023-12-19	2.070	2.120	2.050	2.060	2.060	151,189,307
2023-12-18	2.130	2.130	2.060	2.070	2.070	185,164,182
2023-12-15	2.100	2.160	2.070	2.130	2.130	224,371,870
2023-12-14	2.090	2.150	2.070	2.100	2.100	210,219,095
2023-12-13	2.130	2.160	2.090	2.100	2.100	156,039,611
2023-12-12	2.120	2.160	2.100	2.130	2.130	152,815,546
2023-12-11	2.090	2.140	2.070	2.130	2.130	180,401,668
2023-12-08	2.140	2.160	2.080	2.090	2.090	255,921,504
2023-12-07	2.140	2.180	2.130	2.160	2.160	276,990,001
2023-12-06	2.110	2.150	2.060	2.130	2.130	264,123,089
2023-12-05	2.130	2.210	2.100	2.120	2.120	356,928,813
2023-12-04	2.130	2.190	2.130	2.140	2.140	293,820,843
2023-12-01	2.100	2.180	2.080	2.150	2.150	394,691,528
2023-11-30	2.080	2.180	2.040	2.090	2.090	465,825,615
2023-11-29	2.110	2.230	2.060	2.120	2.120	685,134,443
2023-11-28	2.380	2.380	2.260	2.260	2.260	115,123,300
2023-11-27	2.370	2.510	2.280	2.510	2.510	814,671,570
2023-11-24	2.250	2.430	2.250	2.280	2.280	652,740,115
2023-11-23	2.200	2.270	2.120	2.210	2.210	449,078,193
2023-11-22	2.000	2.200	2.000	2.200	2.200	450,555,728
2023-11-21	1.970	2.030	1.960	2.000	2.000	108,271,267
2023-11-20	1.960	1.980	1.950	1.970	1.970	65,003,735
2023-11-17	1.940	1.980	1.930	1.970	1.970	104,358,042
2023-11-16	1.900	1.980	1.890	1.950	1.950	102,336,722
2023-11-15	1.920	1.930	1.900	1.910	1.910	30,146,640
2023-11-14	1.920	1.920	1.890	1.920	1.920	38,408,471
2023-11-13	1.900	1.940	1.900	1.910	1.910	35,608,502
2023-11-10	1.920	1.930	1.890	1.890	1.890	48,636,119
2023-11-09	1.960	1.970	1.920	1.930	1.930	50,672,919
2023-11-08	1.930	1.990	1.920	1.960	1.960	96,716,566
2023-11-07	1.910	1.930	1.890	1.930	1.930	55,392,676
2023-11-06	1.870	1.920	1.870	1.910	1.910	74,920,031
2023-11-03	1.860	1.880	1.840	1.870	1.870	45,902,593
2023-11-02	1.840	1.870	1.830	1.860	1.860	52,988,244

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.