JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.020	2.060	2.010	2.050	2.050	69,511,288
2023-07-31	1.980	2.040	1.980	2.030	2.030	77,966,762
2023-07-28	1.970	2.000	1.940	1.990	1.990	70,019,023
2023-07-27	1.970	2.010	1.950	1.970	1.970	71,505,798
2023-07-26	1.950	2.000	1.920	1.980	1.980	92,125,398
2023-07-25	1.920	1.970	1.910	1.960	1.960	74,058,086
2023-07-24	1.910	1.930	1.880	1.910	1.910	53,419,467
2023-07-21	1.880	1.930	1.870	1.920	1.920	60,262,513
2023-07-20	1.890	1.900	1.870	1.880	1.880	36,269,752
2023-07-19	1.890	1.900	1.870	1.900	1.900	38,170,476
2023-07-18	1.900	1.910	1.870	1.880	1.880	44,312,600
2023-07-17	1.860	1.920	1.860	1.900	1.900	79,379,385
2023-07-14	1.830	1.860	1.830	1.850	1.850	50,182,454
2023-07-13	1.810	1.840	1.800	1.830	1.830	46,588,432
2023-07-12	1.830	1.840	1.800	1.800	1.800	42,569,956
2023-07-11	1.830	1.840	1.820	1.840	1.840	30,746,308
2023-07-10	1.820	1.840	1.820	1.830	1.830	24,083,500
2023-07-07	1.820	1.840	1.800	1.820	1.820	42,059,768
2023-07-06	1.830	1.850	1.820	1.830	1.830	33,757,000
2023-07-05	1.840	1.870	1.830	1.840	1.840	46,169,163
2023-07-04	1.840	1.850	1.830	1.840	1.840	42,665,327
2023-07-03	1.840	1.850	1.820	1.840	1.840	44,222,681
2023-06-30	1.820	1.850	1.810	1.840	1.840	47,470,356
2023-06-29	1.810	1.830	1.800	1.830	1.830	30,281,902
2023-06-28	1.850	1.860	1.790	1.820	1.820	75,954,355
2023-06-27	1.840	1.870	1.820	1.860	1.860	61,784,424
2023-06-26	1.890	1.900	1.830	1.840	1.840	58,215,041
2023-06-21	1.950	1.970	1.890	1.900	1.900	50,399,107
2023-06-20	1.990	2.000	1.950	1.950	1.950	48,918,484
2023-06-19	2.040	2.050	1.990	1.990	1.990	49,482,402
2023-06-16	2.040	2.070	2.010	2.040	2.040	51,861,300
2023-06-15	2.070	2.090	2.030	2.040	2.040	37,170,038
2023-06-14	2.090	2.120	2.060	2.070	2.070	50,765,245
2023-06-13	2.040	2.100	2.040	2.080	2.080	53,832,096
2023-06-12	2.030	2.060	2.030	2.050	2.050	38,792,190
2023-06-09	2.020	2.050	2.010	2.030	2.030	46,991,384
2023-06-08	2.040	2.050	1.980	2.020	2.020	49,616,926
2023-06-07	2.010	2.060	1.980	2.040	2.040	68,334,158
2023-06-06	2.040	2.070	1.990	2.000	2.000	72,570,700
2023-06-05	1.970	2.050	1.970	2.030	2.030	71,632,949
2023-06-02	1.960	1.990	1.950	1.970	1.970	56,605,553
2023-06-01	1.900	1.980	1.890	1.960	1.960	80,299,912
2023-05-31	1.900	1.930	1.890	1.900	1.900	47,164,955
2023-05-30	1.880	1.910	1.850	1.910	1.910	49,924,950
2023-05-29	1.860	1.900	1.850	1.880	1.880	55,779,112
2023-05-26	1.850	1.870	1.820	1.860	1.860	49,418,424
2023-05-25	1.890	1.900	1.810	1.850	1.850	76,130,119
2023-05-24	1.900	1.930	1.880	1.900	1.900	65,188,348
2023-05-23	1.980	1.990	1.910	1.920	1.920	78,475,524
2023-05-22	2.050	2.050	1.980	1.990	1.990	79,998,473
2023-05-19	2.090	2.100	2.040	2.040	2.040	77,788,400
2023-05-18	2.110	2.130	2.090	2.100	2.100	66,235,142
2023-05-17	2.140	2.170	2.100	2.110	2.110	74,833,592
2023-05-16	2.230	2.230	2.130	2.140	2.140	83,839,791
2023-05-15	2.290	2.300	2.170	2.240	2.240	87,447,701
2023-05-12	2.350	2.360	2.270	2.290	2.290	100,762,040
2023-05-11	2.310	2.430	2.260	2.360	2.360	168,352,404
2023-05-10	2.300	2.460	2.270	2.320	2.320	167,524,890
2023-05-09	2.270	2.340	2.240	2.250	2.250	104,599,274
2023-05-08	2.230	2.290	2.210	2.260	2.260	76,446,003

← NewerPage 14 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.