JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.020	2.060	2.010	2.040	2.040	47,004,393
2023-02-03	2.010	2.070	2.000	2.030	2.030	55,293,388
2023-02-02	2.020	2.040	2.000	2.010	2.010	44,872,287
2023-02-01	1.980	2.030	1.970	2.030	2.030	50,609,871
2023-01-31	1.960	1.990	1.950	1.980	1.980	43,101,766
2023-01-30	1.970	1.990	1.940	1.970	1.970	54,032,264
2023-01-20	1.920	1.960	1.920	1.950	1.950	36,592,518
2023-01-19	1.920	1.930	1.900	1.930	1.930	31,700,466
2023-01-18	1.910	1.940	1.910	1.930	1.930	45,687,312
2023-01-17	1.930	1.950	1.900	1.920	1.920	58,014,536
2023-01-16	2.000	2.000	1.920	1.950	1.950	103,263,824
2023-01-13	1.900	2.090	1.890	1.990	1.990	142,024,286
2023-01-12	1.900	1.930	1.880	1.900	1.900	37,099,634
2023-01-11	1.940	1.940	1.880	1.890	1.890	48,975,300
2023-01-10	1.920	1.960	1.900	1.940	1.940	51,667,852
2023-01-09	1.950	1.960	1.920	1.920	1.920	34,926,400
2023-01-06	2.020	2.030	1.930	1.940	1.940	49,545,900
2023-01-05	2.060	2.060	2.010	2.030	2.030	53,352,100
2023-01-04	2.020	2.100	2.010	2.060	2.060	90,873,931
2023-01-03	1.940	2.020	1.930	2.010	2.010	54,823,500
2022-12-30	1.890	1.950	1.880	1.940	1.940	42,186,919
2022-12-29	1.910	1.930	1.870	1.880	1.880	32,127,130
2022-12-28	1.910	1.930	1.890	1.910	1.910	21,989,495
2022-12-27	1.910	1.920	1.890	1.920	1.920	24,657,222
2022-12-26	1.920	1.930	1.890	1.910	1.910	29,273,119
2022-12-23	1.880	1.950	1.870	1.920	1.920	36,074,726
2022-12-22	1.900	1.930	1.870	1.880	1.880	24,285,461
2022-12-21	1.900	1.940	1.890	1.900	1.900	36,740,841
2022-12-20	1.980	2.030	1.900	1.910	1.910	57,261,183
2022-12-19	1.970	2.000	1.920	1.920	1.920	37,906,379
2022-12-16	1.990	2.010	1.970	1.980	1.980	27,519,378
2022-12-15	1.970	2.030	1.960	2.000	2.000	43,052,313
2022-12-14	2.000	2.010	1.960	1.970	1.970	34,457,885
2022-12-13	1.990	2.030	1.990	2.000	2.000	42,941,150
2022-12-12	1.990	2.030	1.980	1.990	1.990	39,467,007
2022-12-09	2.020	2.030	1.980	1.990	1.990	35,915,006
2022-12-08	2.030	2.050	2.000	2.020	2.020	35,585,657
2022-12-07	2.050	2.060	2.000	2.030	2.030	52,237,726
2022-12-06	2.090	2.110	2.040	2.050	2.050	86,600,941
2022-12-05	2.120	2.150	2.080	2.080	2.080	142,495,578
2022-12-02	1.990	2.190	1.990	2.110	2.110	269,430,496
2022-12-01	1.950	2.010	1.940	1.990	1.990	57,951,567
2022-11-30	1.960	1.970	1.940	1.950	1.950	25,121,140
2022-11-29	1.920	1.970	1.920	1.960	1.960	38,125,631
2022-11-28	1.900	1.940	1.870	1.920	1.920	46,345,876
2022-11-25	1.900	1.930	1.890	1.920	1.920	26,947,080
2022-11-24	1.910	1.940	1.900	1.910	1.910	24,468,100
2022-11-23	1.930	1.950	1.880	1.920	1.920	56,067,027
2022-11-22	1.920	2.030	1.910	1.940	1.940	69,256,096
2022-11-21	1.950	1.970	1.910	1.920	1.920	41,376,900
2022-11-18	1.940	2.030	1.940	1.950	1.950	85,607,081
2022-11-17	1.990	2.010	1.920	1.960	1.960	74,502,052
2022-11-16	1.880	1.960	1.870	1.940	1.940	77,503,750
2022-11-15	1.870	1.890	1.860	1.870	1.870	26,176,602
2022-11-14	1.860	1.880	1.850	1.860	1.860	27,074,702
2022-11-11	1.890	1.900	1.850	1.870	1.870	31,058,984
2022-11-10	1.840	1.880	1.820	1.870	1.870	33,450,574
2022-11-09	1.840	1.860	1.830	1.840	1.840	18,756,197
2022-11-08	1.840	1.860	1.820	1.850	1.850	24,229,011
2022-11-07	1.820	1.850	1.790	1.840	1.840	32,367,800

← NewerPage 16 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.