JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.780	1.820	1.780	1.810	1.810	22,164,797
2022-11-03	1.810	1.810	1.780	1.790	1.790	24,863,631
2022-11-02	1.790	1.850	1.790	1.810	1.810	55,983,929
2022-11-01	1.780	1.850	1.770	1.790	1.790	63,052,703
2022-10-31	1.690	1.730	1.690	1.720	1.720	21,493,286
2022-10-28	1.740	1.770	1.700	1.700	1.700	31,994,586
2022-10-27	1.730	1.750	1.720	1.740	1.740	16,533,907
2022-10-26	1.720	1.750	1.710	1.730	1.730	18,895,600
2022-10-25	1.720	1.730	1.690	1.710	1.710	17,912,055
2022-10-24	1.770	1.790	1.710	1.720	1.720	25,472,384
2022-10-21	1.780	1.790	1.760	1.770	1.770	10,806,800
2022-10-20	1.770	1.790	1.750	1.770	1.770	16,216,480
2022-10-19	1.780	1.790	1.770	1.770	1.770	12,649,100
2022-10-18	1.790	1.800	1.780	1.790	1.790	11,876,428
2022-10-17	1.780	1.810	1.760	1.800	1.800	26,620,165
2022-10-14	1.770	1.810	1.760	1.780	1.780	24,672,320
2022-10-13	1.750	1.780	1.740	1.770	1.770	22,162,706
2022-10-12	1.700	1.760	1.690	1.750	1.750	24,138,778
2022-10-11	1.700	1.720	1.680	1.710	1.710	16,659,375
2022-10-10	1.730	1.730	1.690	1.690	1.690	17,099,043
2022-09-30	1.730	1.740	1.700	1.720	1.720	19,606,589
2022-09-29	1.780	1.790	1.710	1.720	1.720	28,250,018
2022-09-28	1.780	1.790	1.760	1.770	1.770	24,839,621
2022-09-27	1.760	1.790	1.740	1.780	1.780	27,524,086
2022-09-26	1.810	1.820	1.750	1.750	1.750	36,418,989
2022-09-23	1.820	1.850	1.810	1.820	1.820	25,242,605
2022-09-22	1.850	1.860	1.820	1.820	1.820	17,710,033
2022-09-21	1.820	1.860	1.790	1.860	1.860	30,828,017
2022-09-20	1.810	1.840	1.810	1.830	1.830	24,919,700
2022-09-19	1.830	1.830	1.790	1.810	1.810	29,051,175
2022-09-16	1.880	1.890	1.810	1.820	1.820	43,737,948
2022-09-15	1.930	1.930	1.870	1.890	1.890	37,967,299
2022-09-14	1.910	1.930	1.910	1.920	1.920	23,020,608
2022-09-13	1.940	1.940	1.920	1.920	1.920	17,806,600
2022-09-09	1.920	1.940	1.920	1.940	1.940	16,999,744
2022-09-08	1.930	1.940	1.920	1.920	1.920	18,805,092
2022-09-07	1.960	1.960	1.920	1.940	1.940	21,913,751
2022-09-06	1.950	1.960	1.940	1.950	1.950	24,296,752
2022-09-05	1.940	1.960	1.920	1.940	1.940	29,380,909
2022-09-02	1.900	1.950	1.890	1.940	1.940	44,294,062
2022-09-01	1.920	1.940	1.890	1.900	1.900	40,079,041
2022-08-31	1.930	1.970	1.920	1.920	1.920	48,696,496
2022-08-30	1.910	1.940	1.900	1.940	1.940	38,786,306
2022-08-29	1.900	1.920	1.870	1.910	1.910	26,175,839
2022-08-26	1.920	1.930	1.900	1.910	1.910	23,845,150
2022-08-25	1.920	1.920	1.890	1.920	1.920	29,109,844
2022-08-24	1.930	1.950	1.900	1.910	1.910	29,359,619
2022-08-23	1.940	1.950	1.920	1.930	1.930	20,700,114
2022-08-22	1.910	1.950	1.900	1.940	1.940	34,390,692
2022-08-19	1.910	1.950	1.910	1.910	1.910	33,969,760
2022-08-18	1.940	1.940	1.900	1.910	1.910	34,033,577
2022-08-17	1.930	1.950	1.920	1.940	1.940	28,036,150
2022-08-16	1.930	1.940	1.910	1.930	1.930	23,785,621
2022-08-15	1.930	1.940	1.910	1.920	1.920	34,771,010
2022-08-12	1.920	1.950	1.920	1.930	1.930	23,662,200
2022-08-11	1.910	1.940	1.900	1.930	1.930	40,188,758
2022-08-10	1.890	1.910	1.880	1.900	1.900	29,608,337
2022-08-09	1.900	1.910	1.880	1.890	1.890	18,504,300
2022-08-08	1.910	1.930	1.890	1.900	1.900	26,828,258
2022-08-05	1.880	1.920	1.860	1.920	1.920	37,462,726

← NewerPage 17 of 21 · 1,212 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.