JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.430	2.590	2.390	2.530	2.530	360,582,757
2022-02-08	2.310	2.550	2.270	2.460	2.460	382,215,725
2022-02-07	2.350	2.360	2.270	2.320	2.320	188,497,860
2022-01-28	2.400	2.420	2.290	2.300	2.300	257,373,890
2022-01-27	2.540	2.570	2.360	2.360	2.360	416,991,664
2022-01-26	2.800	2.840	2.610	2.620	2.620	494,804,697
2022-01-25	3.020	3.080	2.900	2.900	2.900	408,666,990
2022-01-24	3.610	3.770	3.220	3.220	3.220	705,049,799
2022-01-21	3.570	3.710	3.430	3.580	3.580	563,786,749
2022-01-20	3.370	3.370	3.230	3.370	3.370	231,072,795
2022-01-19	2.750	3.060	2.680	3.060	3.060	175,928,100
2022-01-18	2.780	2.780	2.600	2.780	2.780	350,781,838
2022-01-17	2.300	2.530	2.290	2.530	2.530	222,058,950
2022-01-14	2.370	2.390	2.290	2.300	2.300	85,686,645
2022-01-13	2.430	2.470	2.360	2.360	2.360	122,576,850
2022-01-12	2.490	2.550	2.380	2.470	2.470	251,156,082
2022-01-11	2.290	2.530	2.280	2.530	2.530	271,892,050
2022-01-10	2.290	2.370	2.250	2.300	2.300	116,879,014
2022-01-07	2.280	2.500	2.280	2.330	2.330	186,602,481
2022-01-06	2.330	2.350	2.270	2.270	2.270	57,358,437
2022-01-05	2.330	2.390	2.290	2.340	2.340	78,579,291
2022-01-04	2.270	2.370	2.240	2.340	2.340	72,962,603
2021-12-31	2.220	2.270	2.180	2.250	2.250	57,483,537
2021-12-30	2.130	2.240	2.130	2.220	2.220	54,810,969
2021-12-29	2.150	2.180	2.130	2.140	2.140	31,883,900
2021-12-28	2.200	2.210	2.150	2.170	2.170	59,826,901
2021-12-27	2.240	2.260	2.170	2.210	2.210	72,679,344
2021-12-24	2.240	2.370	2.240	2.260	2.260	95,375,791
2021-12-23	2.220	2.400	2.170	2.250	2.250	137,177,850
2021-12-22	2.260	2.320	2.220	2.230	2.230	92,388,236
2021-12-21	2.150	2.380	2.120	2.290	2.290	157,598,961
2021-12-20	2.160	2.240	2.130	2.190	2.190	122,163,410
2021-12-17	2.280	2.330	2.140	2.150	2.150	191,832,134
2021-12-16	2.030	2.230	2.020	2.230	2.230	97,375,167
2021-12-15	2.030	2.060	2.010	2.030	2.030	49,897,011
2021-12-14	2.000	2.050	1.980	2.030	2.030	51,517,995
2021-12-13	1.960	2.010	1.950	2.000	2.000	40,714,720
2021-12-10	1.910	1.970	1.910	1.970	1.970	38,890,658
2021-12-09	1.910	1.940	1.900	1.930	1.930	19,221,964
2021-12-08	1.910	1.920	1.900	1.920	1.920	13,037,756
2021-12-07	1.920	1.940	1.900	1.920	1.920	18,194,392
2021-12-06	1.930	1.950	1.890	1.910	1.910	22,863,510
2021-12-03	1.930	1.950	1.910	1.930	1.930	11,829,250
2021-12-02	1.930	1.960	1.920	1.920	1.920	13,916,892
2021-12-01	1.890	1.950	1.880	1.940	1.940	18,664,205
2021-11-30	1.870	1.910	1.870	1.900	1.900	15,971,917
2021-11-29	1.900	1.910	1.870	1.880	1.880	19,297,605
2021-11-26	1.960	1.960	1.910	1.920	1.920	14,879,100
2021-11-25	1.960	1.980	1.940	1.950	1.950	14,521,497
2021-11-24	1.950	1.970	1.930	1.960	1.960	20,544,180
2021-11-23	1.930	1.960	1.920	1.950	1.950	18,485,332
2021-11-22	1.950	1.970	1.920	1.930	1.930	24,847,603
2021-11-19	1.950	2.040	1.950	1.970	1.970	41,119,359
2021-11-18	1.960	1.960	1.920	1.930	1.930	17,528,596
2021-11-17	1.970	1.970	1.940	1.960	1.960	18,820,517
2021-11-16	1.940	1.990	1.930	1.970	1.970	29,428,481
2021-11-15	1.950	1.970	1.930	1.940	1.940	19,067,200
2021-11-12	1.930	1.950	1.920	1.950	1.950	18,430,100
2021-11-11	1.900	1.940	1.890	1.930	1.930	26,728,321
2021-11-10	1.870	1.910	1.850	1.910	1.910	27,574,277

← NewerPage 20 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.