JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.870	1.890	1.840	1.880	1.880	29,244,164
2022-08-03	1.870	1.910	1.850	1.860	1.860	33,220,694
2022-08-02	1.950	1.950	1.840	1.870	1.870	61,850,636
2022-08-01	1.980	1.990	1.950	1.950	1.950	25,947,279
2022-07-29	1.980	2.000	1.970	1.980	1.980	24,237,100
2022-07-28	1.980	2.000	1.980	1.990	1.990	21,690,250
2022-07-27	2.000	2.020	1.980	1.980	1.980	23,761,701
2022-07-26	1.990	2.010	1.970	2.000	2.000	30,601,000
2022-07-25	1.990	2.010	1.960	1.970	1.970	23,727,502
2022-07-22	2.010	2.020	1.970	1.980	1.980	33,455,500
2022-07-21	1.980	2.020	1.980	2.010	2.010	45,847,445
2022-07-20	1.970	2.000	1.960	1.990	1.990	36,872,761
2022-07-19	1.940	1.990	1.930	1.980	1.980	40,546,992
2022-07-18	1.910	1.970	1.910	1.960	1.960	25,344,681
2022-07-15	1.990	1.990	1.910	1.910	1.910	43,568,063
2022-07-14	2.000	2.010	1.980	1.980	1.980	18,764,047
2022-07-13	1.980	2.010	1.980	2.000	2.000	26,960,553
2022-07-12	2.000	2.010	1.980	1.980	1.980	20,856,394
2022-07-11	1.980	2.020	1.960	2.000	2.000	37,047,504
2022-07-08	1.970	2.000	1.950	1.980	1.980	27,546,887
2022-07-07	1.960	1.980	1.950	1.970	1.970	26,541,693
2022-07-06	2.000	2.000	1.940	1.950	1.950	48,244,833
2022-07-05	2.000	2.020	1.980	2.000	2.000	36,558,200
2022-07-04	2.020	2.030	1.990	2.010	2.010	42,866,926
2022-07-01	2.040	2.050	2.010	2.020	2.020	52,900,467
2022-06-30	2.040	2.090	2.030	2.050	2.050	101,554,394
2022-06-29	2.070	2.090	2.040	2.040	2.040	65,307,083
2022-06-28	2.060	2.090	2.030	2.070	2.070	66,758,154
2022-06-27	2.080	2.110	2.060	2.060	2.060	80,016,244
2022-06-24	2.060	2.100	2.030	2.070	2.070	97,790,511
2022-06-23	2.170	2.170	2.020	2.080	2.080	156,908,133
2022-06-22	2.160	2.170	2.110	2.130	2.130	81,782,906
2022-06-21	2.070	2.200	2.050	2.190	2.190	128,063,024
2022-06-20	2.070	2.090	2.050	2.070	2.070	44,573,458
2022-06-17	2.100	2.120	2.050	2.070	2.070	47,665,670
2022-06-16	2.060	2.130	2.050	2.100	2.100	74,158,650
2022-06-15	2.040	2.100	2.030	2.060	2.060	54,301,168
2022-06-14	2.040	2.050	1.980	2.050	2.050	45,439,053
2022-06-13	2.030	2.080	2.020	2.050	2.050	41,882,285
2022-06-10	2.010	2.050	2.000	2.030	2.030	28,455,070
2022-06-09	2.050	2.070	2.010	2.020	2.020	36,120,369
2022-06-08	2.060	2.070	2.010	2.050	2.050	42,253,461
2022-06-07	2.080	2.090	2.040	2.050	2.050	43,809,579
2022-06-06	2.060	2.080	2.050	2.070	2.070	38,039,609
2022-06-02	2.090	2.100	2.050	2.080	2.080	52,352,715
2022-06-01	2.040	2.130	2.030	2.100	2.100	88,038,436
2022-05-31	2.030	2.060	2.010	2.050	2.050	44,725,933
2022-05-30	2.020	2.040	2.010	2.030	2.030	47,471,071
2022-05-27	2.030	2.070	2.010	2.030	2.030	59,723,400
2022-05-26	2.030	2.040	1.990	2.040	2.040	44,651,990
2022-05-25	1.940	2.040	1.940	2.030	2.030	65,853,569
2022-05-24	2.030	2.050	1.940	1.940	1.940	59,190,106
2022-05-23	2.040	2.080	2.010	2.030	2.030	60,304,906
2022-05-20	1.990	2.010	1.980	2.000	2.000	40,031,699
2022-05-19	1.950	1.990	1.940	1.980	1.980	33,161,112
2022-05-18	1.980	2.000	1.970	1.980	1.980	30,906,342
2022-05-17	2.010	2.010	1.950	1.970	1.970	38,586,802
2022-05-16	2.010	2.030	1.980	2.010	2.010	51,447,460
2022-05-13	1.970	2.040	1.960	2.000	2.000	61,523,543
2022-05-12	1.940	1.980	1.930	1.970	1.970	35,704,863

← NewerPage 18 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.