JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.250	2.290	2.210	2.260	2.260	89,351,405
2023-05-04	2.150	2.260	2.150	2.250	2.250	118,941,865
2023-04-28	2.030	2.160	2.030	2.150	2.150	107,600,091
2023-04-27	2.050	2.100	2.020	2.040	2.040	71,954,900
2023-04-26	2.080	2.110	2.030	2.060	2.060	70,201,632
2023-04-25	2.110	2.130	2.050	2.080	2.080	62,349,086
2023-04-24	2.030	2.150	2.020	2.110	2.110	102,629,160
2023-04-21	2.170	2.170	2.050	2.060	2.060	86,837,958
2023-04-20	2.140	2.180	2.140	2.170	2.170	49,793,336
2023-04-19	2.130	2.190	2.130	2.150	2.150	68,207,497
2023-04-18	2.150	2.160	2.120	2.140	2.140	57,594,382
2023-04-17	2.200	2.210	2.140	2.150	2.150	65,189,300
2023-04-14	2.250	2.280	2.170	2.210	2.210	72,410,488
2023-04-13	2.230	2.310	2.210	2.250	2.250	107,680,194
2023-04-12	2.190	2.250	2.180	2.240	2.240	79,607,717
2023-04-11	2.110	2.200	2.090	2.180	2.180	87,017,548
2023-04-10	2.150	2.180	2.100	2.110	2.110	67,419,206
2023-04-07	2.130	2.180	2.100	2.150	2.150	57,537,023
2023-04-06	2.180	2.190	2.130	2.130	2.130	71,539,620
2023-04-04	2.220	2.280	2.180	2.200	2.200	99,819,958
2023-04-03	2.170	2.220	2.150	2.220	2.220	78,922,295
2023-03-31	2.110	2.190	2.080	2.180	2.180	78,456,701
2023-03-30	2.170	2.180	2.100	2.110	2.110	56,067,686
2023-03-29	2.170	2.190	2.130	2.160	2.160	64,210,935
2023-03-28	2.190	2.230	2.160	2.170	2.170	59,450,143
2023-03-27	2.170	2.200	2.150	2.200	2.200	64,866,872
2023-03-24	2.150	2.190	2.140	2.180	2.180	80,486,055
2023-03-23	2.170	2.190	2.140	2.140	2.140	75,036,565
2023-03-22	2.160	2.180	2.130	2.170	2.170	47,337,874
2023-03-21	2.110	2.160	2.110	2.160	2.160	58,297,507
2023-03-20	2.150	2.180	2.110	2.120	2.120	58,622,130
2023-03-17	2.090	2.140	2.080	2.130	2.130	61,801,017
2023-03-16	2.110	2.110	2.070	2.070	2.070	46,662,002
2023-03-15	2.130	2.150	2.090	2.120	2.120	49,671,252
2023-03-14	2.130	2.150	2.080	2.120	2.120	60,990,889
2023-03-13	2.090	2.140	2.050	2.120	2.120	74,184,569
2023-03-10	2.110	2.140	2.090	2.090	2.090	59,803,733
2023-03-09	2.150	2.160	2.090	2.120	2.120	106,235,600
2023-03-08	2.070	2.250	2.060	2.160	2.160	157,486,862
2023-03-07	2.120	2.130	2.060	2.060	2.060	48,764,315
2023-03-06	2.130	2.150	2.090	2.100	2.100	54,096,202
2023-03-03	2.140	2.140	2.090	2.120	2.120	46,037,577
2023-03-02	2.110	2.140	2.100	2.130	2.130	71,018,138
2023-03-01	2.040	2.110	2.020	2.100	2.100	103,255,788
2023-02-28	2.020	2.050	2.000	2.030	2.030	36,693,300
2023-02-27	2.030	2.040	1.990	2.000	2.000	36,266,551
2023-02-24	2.050	2.060	2.010	2.040	2.040	32,863,629
2023-02-23	2.060	2.080	2.040	2.050	2.050	35,991,752
2023-02-22	2.060	2.070	2.030	2.060	2.060	40,372,520
2023-02-21	2.080	2.100	2.050	2.070	2.070	50,679,161
2023-02-20	2.050	2.090	2.040	2.080	2.080	48,793,061
2023-02-17	2.050	2.080	2.030	2.040	2.040	46,395,800
2023-02-16	2.060	2.110	2.030	2.050	2.050	63,108,524
2023-02-15	2.040	2.080	2.030	2.070	2.070	44,429,252
2023-02-14	2.070	2.080	2.030	2.040	2.040	32,883,110
2023-02-13	2.080	2.080	2.050	2.060	2.060	38,680,700
2023-02-10	2.050	2.120	2.040	2.080	2.080	65,189,090
2023-02-09	2.030	2.060	2.010	2.050	2.050	37,787,572
2023-02-08	2.060	2.070	2.030	2.030	2.030	35,412,161
2023-02-07	2.030	2.070	2.010	2.060	2.060	41,225,595

← NewerPage 15 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.