JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.850	1.860	1.830	1.840	1.840	30,429,206
2023-10-31	1.860	1.870	1.830	1.850	1.850	34,394,900
2023-10-30	1.830	1.870	1.810	1.860	1.860	44,624,320
2023-10-27	1.840	1.870	1.840	1.860	1.860	36,405,685
2023-10-26	1.840	1.850	1.830	1.850	1.850	23,253,000
2023-10-25	1.840	1.860	1.830	1.850	1.850	28,659,615
2023-10-24	1.800	1.840	1.800	1.830	1.830	26,104,855
2023-10-23	1.830	1.840	1.790	1.800	1.800	24,958,706
2023-10-20	1.820	1.850	1.810	1.840	1.840	30,704,643
2023-10-19	1.810	1.850	1.810	1.830	1.830	34,530,093
2023-10-18	1.840	1.840	1.810	1.820	1.820	34,750,041
2023-10-17	1.850	1.860	1.840	1.840	1.840	33,757,400
2023-10-16	1.880	1.880	1.840	1.850	1.850	38,505,548
2023-10-13	1.910	1.910	1.870	1.880	1.880	42,464,400
2023-10-12	1.920	1.920	1.900	1.910	1.910	22,547,600
2023-10-11	1.900	1.930	1.890	1.910	1.910	37,812,700
2023-10-10	1.880	1.920	1.880	1.900	1.900	40,256,286
2023-10-09	1.900	1.900	1.880	1.880	1.880	25,260,800
2023-09-28	1.890	1.910	1.880	1.900	1.900	32,666,553
2023-09-27	1.910	1.920	1.890	1.890	1.890	33,054,688
2023-09-26	1.910	1.920	1.900	1.910	1.910	23,158,110
2023-09-25	1.930	1.930	1.900	1.910	1.910	28,824,197
2023-09-22	1.910	1.940	1.900	1.930	1.930	37,699,470
2023-09-21	1.900	1.930	1.900	1.910	1.910	21,645,760
2023-09-20	1.930	1.940	1.900	1.900	1.900	29,882,664
2023-09-19	1.910	1.940	1.910	1.940	1.940	42,584,100
2023-09-18	1.920	1.920	1.900	1.910	1.910	29,490,610
2023-09-15	1.910	1.930	1.900	1.930	1.930	36,399,606
2023-09-14	1.900	1.920	1.880	1.910	1.910	46,307,764
2023-09-13	1.920	1.920	1.890	1.900	1.900	45,401,974
2023-09-12	1.920	1.940	1.910	1.920	1.920	31,555,500
2023-09-11	1.900	1.950	1.900	1.920	1.920	51,905,497
2023-09-08	1.910	1.920	1.880	1.900	1.900	67,948,092
2023-09-07	1.970	1.980	1.920	1.920	1.920	65,500,800
2023-09-06	1.980	1.990	1.950	1.970	1.970	43,652,315
2023-09-05	2.030	2.040	1.980	1.990	1.990	83,089,246
2023-09-04	2.060	2.070	2.020	2.040	2.040	94,475,040
2023-09-01	2.080	2.110	2.040	2.060	2.060	124,898,228
2023-08-31	2.070	2.120	2.030	2.100	2.100	142,197,117
2023-08-30	2.070	2.110	2.020	2.080	2.080	145,071,646
2023-08-29	2.010	2.100	1.990	2.090	2.090	164,641,829
2023-08-28	2.100	2.130	2.010	2.010	2.010	146,764,583
2023-08-25	2.030	2.080	2.000	2.020	2.020	141,121,292
2023-08-24	2.030	2.180	1.980	2.070	2.070	258,007,532
2023-08-23	1.970	2.150	1.940	2.020	2.020	188,583,868
2023-08-22	1.930	1.980	1.910	1.970	1.970	58,287,612
2023-08-21	1.930	1.950	1.910	1.920	1.920	31,656,802
2023-08-18	1.960	1.970	1.920	1.920	1.920	35,860,600
2023-08-17	1.930	1.970	1.910	1.960	1.960	41,631,800
2023-08-16	1.940	1.970	1.920	1.930	1.930	35,549,900
2023-08-15	1.980	1.980	1.930	1.940	1.940	32,894,400
2023-08-14	1.930	1.990	1.920	1.980	1.980	43,117,900
2023-08-11	2.000	2.000	1.930	1.940	1.940	41,776,266
2023-08-10	1.990	2.010	1.980	1.990	1.990	41,390,599
2023-08-09	2.030	2.040	1.980	1.990	1.990	62,282,702
2023-08-08	2.030	2.070	2.020	2.040	2.040	60,484,851
2023-08-07	2.030	2.050	2.020	2.030	2.030	48,381,170
2023-08-04	2.040	2.060	2.030	2.030	2.030	56,291,400
2023-08-03	2.030	2.050	2.020	2.040	2.040	48,584,809
2023-08-02	2.040	2.050	2.010	2.030	2.030	58,759,862

← NewerPage 13 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.