JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.560 | 3.700 | 3.550 | 3.590 | 3.590 | 195,036,688 |
| 2025-10-23 | 3.620 | 3.650 | 3.510 | 3.600 | 3.600 | 165,722,510 |
| 2025-10-22 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 146,375,559 |
| 2025-10-21 | 3.570 | 3.650 | 3.520 | 3.650 | 3.650 | 196,055,028 |
| 2025-10-20 | 3.550 | 3.590 | 3.500 | 3.550 | 3.550 | 178,109,808 |
| 2025-10-17 | 3.640 | 3.690 | 3.480 | 3.500 | 3.500 | 232,376,200 |
| 2025-10-16 | 3.780 | 3.800 | 3.620 | 3.640 | 3.640 | 257,381,418 |
| 2025-10-15 | 3.670 | 3.780 | 3.670 | 3.780 | 3.780 | 282,392,917 |
| 2025-10-14 | 3.690 | 3.840 | 3.650 | 3.670 | 3.670 | 348,936,655 |
| 2025-10-13 | 3.550 | 3.700 | 3.500 | 3.680 | 3.680 | 296,935,417 |
| 2025-10-10 | 3.640 | 3.930 | 3.630 | 3.790 | 3.790 | 481,365,712 |
| 2025-10-09 | 3.720 | 3.790 | 3.620 | 3.660 | 3.660 | 347,749,162 |
| 2025-09-30 | 3.730 | 3.890 | 3.700 | 3.770 | 3.770 | 413,112,079 |
| 2025-09-29 | 3.550 | 3.790 | 3.550 | 3.680 | 3.680 | 392,991,308 |
| 2025-09-26 | 3.730 | 3.740 | 3.550 | 3.550 | 3.550 | 312,752,283 |
| 2025-09-25 | 3.880 | 3.880 | 3.710 | 3.730 | 3.730 | 344,820,232 |
| 2025-09-24 | 3.870 | 3.980 | 3.660 | 3.910 | 3.910 | 396,725,687 |
| 2025-09-23 | 4.090 | 4.160 | 3.870 | 3.880 | 3.880 | 546,239,659 |
| 2025-09-22 | 4.500 | 4.600 | 4.300 | 4.300 | 4.300 | 428,653,044 |
| 2025-09-19 | 4.780 | 5.250 | 4.520 | 4.780 | 4.780 | 669,558,186 |
| 2025-09-18 | 5.410 | 5.700 | 5.000 | 5.020 | 5.020 | 608,923,979 |
| 2025-09-17 | 5.840 | 5.840 | 5.320 | 5.410 | 5.410 | 528,400,628 |
| 2025-09-16 | 5.900 | 6.150 | 5.800 | 5.870 | 5.870 | 495,351,400 |
| 2025-09-15 | 6.080 | 6.500 | 5.640 | 6.140 | 6.140 | 710,720,847 |
| 2025-09-12 | 5.810 | 6.300 | 5.750 | 6.250 | 6.250 | 875,249,389 |
| 2025-09-11 | 5.810 | 5.880 | 5.610 | 5.770 | 5.770 | 599,883,244 |
| 2025-09-10 | 5.580 | 6.040 | 5.560 | 5.810 | 5.810 | 875,761,335 |
| 2025-09-09 | 5.500 | 5.870 | 5.340 | 5.800 | 5.800 | 880,882,185 |
| 2025-09-08 | 5.330 | 5.790 | 5.260 | 5.470 | 5.470 | 920,208,522 |
| 2025-09-05 | 4.580 | 5.480 | 4.500 | 5.450 | 5.450 | 1,014,124,770 |
| 2025-09-04 | 5.400 | 5.400 | 4.980 | 4.980 | 4.980 | 581,641,676 |
| 2025-09-03 | 5.030 | 5.530 | 5.030 | 5.530 | 5.530 | 686,424,178 |
| 2025-09-02 | 5.190 | 5.470 | 4.810 | 5.030 | 5.030 | 987,781,837 |
| 2025-09-01 | 4.810 | 5.010 | 4.750 | 5.010 | 5.010 | 519,916,822 |
| 2025-08-29 | 4.110 | 4.550 | 4.110 | 4.550 | 4.550 | 444,867,459 |
| 2025-08-28 | 4.020 | 4.260 | 3.810 | 4.140 | 4.140 | 968,538,161 |
| 2025-08-27 | 3.610 | 4.020 | 3.580 | 4.020 | 4.020 | 1,076,453,085 |
| 2025-08-26 | 3.480 | 3.780 | 3.450 | 3.650 | 3.650 | 604,183,197 |
| 2025-08-25 | 3.500 | 3.690 | 3.400 | 3.520 | 3.520 | 556,459,301 |
| 2025-08-22 | 3.960 | 3.970 | 3.620 | 3.690 | 3.690 | 914,569,399 |
| 2025-08-21 | 3.600 | 3.960 | 3.240 | 3.960 | 3.960 | 1,057,836,560 |
| 2025-08-20 | 3.800 | 4.250 | 3.600 | 3.600 | 3.600 | 764,915,035 |
| 2025-08-19 | 4.300 | 4.300 | 3.880 | 3.990 | 3.990 | 857,628,212 |
| 2025-08-18 | 3.920 | 4.310 | 3.920 | 4.310 | 4.310 | 873,986,933 |
| 2025-08-15 | 3.770 | 3.960 | 3.530 | 3.920 | 3.920 | 967,250,669 |
| 2025-08-14 | 3.750 | 3.960 | 3.610 | 3.660 | 3.660 | 1,076,240,122 |
| 2025-08-13 | 3.590 | 3.600 | 3.400 | 3.600 | 3.600 | 394,100,963 |
| 2025-08-12 | 3.040 | 3.270 | 3.030 | 3.270 | 3.270 | 551,508,855 |
| 2025-08-11 | 2.960 | 2.970 | 2.680 | 2.970 | 2.970 | 432,877,503 |
| 2025-08-08 | 2.540 | 2.700 | 2.490 | 2.700 | 2.700 | 430,893,220 |
| 2025-08-07 | 2.200 | 2.450 | 2.200 | 2.450 | 2.450 | 447,285,288 |
| 2025-08-06 | 2.150 | 2.290 | 2.110 | 2.230 | 2.230 | 647,023,615 |
| 2025-08-05 | 2.330 | 2.330 | 2.190 | 2.220 | 2.220 | 952,554,977 |
| 2025-08-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 156,131,538 |
| 2025-08-01 | 1.920 | 1.950 | 1.880 | 1.930 | 1.930 | 199,291,819 |
| 2025-07-31 | 2.070 | 2.070 | 1.930 | 1.940 | 1.940 | 408,798,246 |
| 2025-07-30 | 1.990 | 2.200 | 1.970 | 2.140 | 2.140 | 533,965,342 |
| 2025-07-29 | 1.970 | 2.010 | 1.940 | 2.000 | 2.000 | 242,463,485 |
| 2025-07-28 | 1.920 | 2.090 | 1.900 | 2.010 | 2.010 | 394,205,501 |
| 2025-07-25 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 149,633,602 |
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.