JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 11,564,556 |
| 2021-11-08 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 14,848,457 |
| 2021-11-05 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 21,983,470 |
| 2021-11-04 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 13,035,096 |
| 2021-11-03 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 14,529,520 |
| 2021-11-02 | 1.860 | 1.870 | 1.800 | 1.810 | 1.810 | 17,342,834 |
| 2021-11-01 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 12,562,500 |
| 2021-10-29 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 14,790,402 |
| 2021-10-28 | 1.790 | 1.830 | 1.790 | 1.810 | 1.810 | 18,472,600 |
| 2021-10-27 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 16,052,054 |
| 2021-10-26 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 14,897,000 |
| 2021-10-25 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 9,962,080 |
| 2021-10-22 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 20,729,988 |
| 2021-10-21 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 11,396,800 |
| 2021-10-20 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 13,138,081 |
| 2021-10-19 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 13,157,900 |
| 2021-10-18 | 1.900 | 1.960 | 1.890 | 1.950 | 1.950 | 20,515,198 |
| 2021-10-15 | 1.920 | 1.940 | 1.890 | 1.900 | 1.900 | 13,169,700 |
| 2021-10-14 | 1.910 | 1.940 | 1.880 | 1.930 | 1.930 | 13,654,448 |
← NewerPage 21 of 21 · 1,219 trading days
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.