JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.820	1.910	1.820	1.910	1.910	210,380,626
2025-07-23	1.840	1.870	1.820	1.820	1.820	95,241,781
2025-07-22	1.840	1.850	1.810	1.840	1.840	77,479,190
2025-07-21	1.790	1.840	1.790	1.840	1.840	93,407,629
2025-07-18	1.810	1.820	1.790	1.800	1.800	51,023,400
2025-07-17	1.800	1.820	1.790	1.800	1.800	50,679,351
2025-07-16	1.780	1.820	1.770	1.800	1.800	71,138,150
2025-07-15	1.840	1.840	1.770	1.780	1.780	146,160,370
2025-07-14	1.890	1.900	1.850	1.850	1.850	109,088,390
2025-07-11	1.880	1.900	1.860	1.900	1.900	121,093,500
2025-07-10	1.860	1.890	1.850	1.870	1.870	89,460,502
2025-07-09	1.850	1.890	1.850	1.870	1.870	122,375,522
2025-07-08	1.830	1.860	1.820	1.860	1.860	74,643,522
2025-07-07	1.840	1.860	1.820	1.840	1.840	73,631,102
2025-07-04	1.880	1.890	1.830	1.840	1.840	124,911,194
2025-07-03	1.800	1.900	1.800	1.880	1.880	244,942,297
2025-07-02	1.810	1.810	1.780	1.800	1.800	68,352,675
2025-07-01	1.820	1.820	1.790	1.810	1.810	49,818,902
2025-06-30	1.810	1.830	1.800	1.810	1.810	56,058,147
2025-06-27	1.800	1.840	1.800	1.810	1.810	73,410,202
2025-06-26	1.820	1.830	1.800	1.800	1.800	68,208,284
2025-06-25	1.810	1.820	1.780	1.820	1.820	73,868,809
2025-06-24	1.770	1.820	1.760	1.810	1.810	74,390,160
2025-06-23	1.720	1.770	1.720	1.770	1.770	43,557,899
2025-06-20	1.740	1.770	1.730	1.740	1.740	44,864,500
2025-06-19	1.790	1.800	1.740	1.750	1.750	84,653,154
2025-06-18	1.820	1.830	1.790	1.800	1.800	63,925,100
2025-06-17	1.840	1.850	1.810	1.830	1.830	58,518,795
2025-06-16	1.790	1.850	1.790	1.850	1.850	86,056,902
2025-06-13	1.860	1.870	1.800	1.810	1.810	105,351,303
2025-06-12	1.850	1.890	1.840	1.880	1.880	101,331,700
2025-06-11	1.850	1.880	1.850	1.860	1.860	68,325,700
2025-06-10	1.870	1.890	1.820	1.850	1.850	95,942,700
2025-06-09	1.840	1.880	1.840	1.880	1.880	84,271,000
2025-06-06	1.860	1.870	1.830	1.850	1.850	67,897,000
2025-06-05	1.840	1.870	1.830	1.860	1.860	87,354,187
2025-06-04	1.840	1.850	1.820	1.840	1.840	62,668,100
2025-06-03	1.810	1.880	1.800	1.830	1.830	104,411,300
2025-05-30	1.850	1.920	1.820	1.820	1.820	106,810,100
2025-05-29	1.800	1.850	1.790	1.850	1.850	97,330,002
2025-05-28	1.800	1.820	1.790	1.810	1.810	57,109,900
2025-05-27	1.800	1.820	1.770	1.810	1.810	69,231,894
2025-05-26	1.790	1.810	1.770	1.800	1.800	56,660,002
2025-05-23	1.820	1.840	1.770	1.780	1.780	131,908,700
2025-05-22	1.880	1.920	1.830	1.840	1.840	95,712,300
2025-05-21	1.940	1.960	1.880	1.890	1.890	134,241,300
2025-05-20	1.840	1.930	1.840	1.920	1.920	198,033,256
2025-05-19	1.770	1.870	1.760	1.840	1.840	155,801,760
2025-05-16	1.770	1.780	1.750	1.770	1.770	44,254,500
2025-05-15	1.810	1.810	1.770	1.780	1.780	55,317,106
2025-05-14	1.790	1.850	1.770	1.810	1.810	103,965,004
2025-05-13	1.810	1.830	1.790	1.790	1.790	53,147,702
2025-05-12	1.800	1.810	1.780	1.800	1.800	54,575,007
2025-05-09	1.840	1.850	1.780	1.790	1.790	89,382,302
2025-05-08	1.770	1.860	1.770	1.850	1.850	148,633,802
2025-05-07	1.810	1.830	1.770	1.780	1.780	86,593,402
2025-05-06	1.750	1.790	1.750	1.790	1.790	70,181,101
2025-04-30	1.710	1.760	1.710	1.740	1.740	74,373,196
2025-04-29	1.700	1.730	1.700	1.710	1.710	42,683,000
2025-04-28	1.710	1.740	1.680	1.720	1.720	62,810,800

← NewerPage 6 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.