JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.980	2.010	1.950	1.950	1.950	47,807,472
2022-05-10	1.940	1.990	1.920	1.970	1.970	42,703,764
2022-05-09	1.910	2.030	1.910	1.960	1.960	52,918,023
2022-05-06	1.900	1.940	1.880	1.900	1.900	42,360,005
2022-05-05	1.940	1.960	1.910	1.940	1.940	48,062,604
2022-04-29	1.850	1.950	1.840	1.940	1.940	61,368,569
2022-04-28	1.880	1.900	1.810	1.840	1.840	49,972,300
2022-04-27	1.840	1.900	1.790	1.890	1.890	65,620,810
2022-04-26	1.860	1.940	1.850	1.860	1.860	64,049,407
2022-04-25	2.030	2.040	1.870	1.880	1.880	80,811,847
2022-04-22	2.100	2.110	2.040	2.070	2.070	65,117,431
2022-04-21	2.210	2.230	2.110	2.120	2.120	90,811,768
2022-04-20	2.210	2.300	2.210	2.230	2.230	98,679,716
2022-04-19	2.200	2.240	2.180	2.220	2.220	53,807,639
2022-04-18	2.230	2.280	2.160	2.220	2.220	70,338,445
2022-04-15	2.300	2.310	2.230	2.250	2.250	70,555,541
2022-04-14	2.240	2.330	2.230	2.310	2.310	99,474,312
2022-04-13	2.300	2.300	2.220	2.240	2.240	70,136,019
2022-04-12	2.290	2.320	2.220	2.320	2.320	78,878,033
2022-04-11	2.300	2.330	2.240	2.280	2.280	77,024,558
2022-04-08	2.360	2.370	2.290	2.300	2.300	88,997,987
2022-04-07	2.410	2.460	2.360	2.370	2.370	105,462,121
2022-04-06	2.350	2.500	2.330	2.420	2.420	159,862,279
2022-04-01	2.270	2.400	2.250	2.370	2.370	161,908,103
2022-03-31	2.290	2.340	2.260	2.280	2.280	69,785,391
2022-03-30	2.300	2.310	2.260	2.300	2.300	63,167,300
2022-03-29	2.360	2.370	2.280	2.290	2.290	73,140,038
2022-03-28	2.280	2.400	2.260	2.360	2.360	121,550,417
2022-03-25	2.260	2.340	2.260	2.290	2.290	70,772,181
2022-03-24	2.310	2.310	2.240	2.250	2.250	65,055,422
2022-03-23	2.330	2.360	2.310	2.320	2.320	71,965,013
2022-03-22	2.280	2.370	2.260	2.340	2.340	102,412,799
2022-03-21	2.290	2.310	2.240	2.280	2.280	76,025,051
2022-03-18	2.240	2.300	2.220	2.290	2.290	77,656,636
2022-03-17	2.230	2.300	2.230	2.250	2.250	101,141,917
2022-03-16	2.150	2.230	2.120	2.220	2.220	103,706,011
2022-03-15	2.300	2.300	2.120	2.130	2.130	102,390,384
2022-03-14	2.320	2.370	2.290	2.290	2.290	75,158,012
2022-03-11	2.280	2.360	2.230	2.350	2.350	87,174,694
2022-03-10	2.340	2.370	2.300	2.330	2.330	81,598,426
2022-03-09	2.340	2.370	2.160	2.300	2.300	120,693,945
2022-03-08	2.410	2.440	2.330	2.350	2.350	108,425,765
2022-03-07	2.420	2.480	2.410	2.420	2.420	99,646,959
2022-03-04	2.480	2.490	2.420	2.430	2.430	128,718,986
2022-03-03	2.460	2.530	2.450	2.500	2.500	158,390,038
2022-03-02	2.430	2.490	2.410	2.460	2.460	115,686,317
2022-03-01	2.410	2.490	2.380	2.470	2.470	162,244,668
2022-02-28	2.410	2.420	2.320	2.400	2.400	112,243,292
2022-02-25	2.460	2.480	2.400	2.420	2.420	122,965,363
2022-02-24	2.570	2.600	2.370	2.430	2.430	295,420,592
2022-02-23	2.530	2.740	2.530	2.610	2.610	335,582,707
2022-02-22	2.570	2.590	2.460	2.490	2.490	210,161,407
2022-02-21	2.490	2.680	2.480	2.610	2.610	278,397,421
2022-02-18	2.450	2.540	2.450	2.480	2.480	154,717,722
2022-02-17	2.510	2.540	2.450	2.470	2.470	159,412,508
2022-02-16	2.500	2.550	2.480	2.520	2.520	182,232,858
2022-02-15	2.520	2.530	2.420	2.460	2.460	177,164,836
2022-02-14	2.520	2.610	2.500	2.510	2.510	238,829,323
2022-02-11	2.610	2.660	2.550	2.560	2.560	310,521,803
2022-02-10	2.530	2.770	2.470	2.690	2.690	429,114,445

← NewerPage 19 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.