JiShi Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.710	1.750	1.710	1.710	1.710	55,810,602
2025-04-24	1.740	1.740	1.700	1.700	1.700	61,614,502
2025-04-23	1.750	1.780	1.740	1.740	1.740	50,896,400
2025-04-22	1.760	1.790	1.740	1.750	1.750	55,212,000
2025-04-21	1.730	1.770	1.720	1.770	1.770	63,126,614
2025-04-18	1.730	1.750	1.720	1.740	1.740	53,086,700
2025-04-17	1.720	1.770	1.710	1.750	1.750	65,203,099
2025-04-16	1.750	1.760	1.700	1.730	1.730	62,631,795
2025-04-15	1.770	1.800	1.730	1.760	1.760	70,803,700
2025-04-14	1.750	1.800	1.740	1.770	1.770	92,889,500
2025-04-11	1.710	1.790	1.690	1.730	1.730	76,128,055
2025-04-10	1.710	1.780	1.690	1.730	1.730	122,444,596
2025-04-09	1.610	1.710	1.500	1.680	1.680	136,713,928
2025-04-08	1.610	1.690	1.600	1.660	1.660	85,969,741
2025-04-07	1.750	1.750	1.670	1.670	1.670	99,914,610
2025-04-03	1.850	1.880	1.840	1.850	1.850	56,768,710
2025-04-02	1.840	1.900	1.830	1.870	1.870	87,674,699
2025-04-01	1.830	1.860	1.830	1.840	1.840	51,452,420
2025-03-31	1.900	1.900	1.820	1.840	1.840	94,861,021
2025-03-28	1.900	1.920	1.880	1.900	1.900	60,881,902
2025-03-27	1.920	1.920	1.890	1.900	1.900	62,700,700
2025-03-26	1.880	1.940	1.880	1.930	1.930	75,037,867
2025-03-25	1.920	1.930	1.880	1.890	1.890	81,203,111
2025-03-24	1.970	1.980	1.880	1.930	1.930	129,920,110
2025-03-21	2.000	2.020	1.960	1.980	1.980	108,676,190
2025-03-20	2.040	2.060	2.010	2.010	2.010	108,467,500
2025-03-19	2.080	2.090	2.030	2.040	2.040	146,859,781
2025-03-18	2.090	2.170	2.070	2.100	2.100	181,264,884
2025-03-17	2.120	2.160	2.090	2.090	2.090	169,250,000
2025-03-14	2.120	2.140	2.070	2.120	2.120	215,585,953
2025-03-13	2.160	2.170	2.080	2.100	2.100	375,012,873
2025-03-12	2.080	2.240	2.070	2.240	2.240	259,061,963
2025-03-11	1.950	2.040	1.930	2.040	2.040	158,220,900
2025-03-10	2.000	2.000	1.950	1.970	1.970	85,538,920
2025-03-07	2.020	2.070	1.980	2.000	2.000	149,198,057
2025-03-06	1.980	2.040	1.980	2.030	2.030	139,593,283
2025-03-05	1.970	1.980	1.910	1.980	1.980	117,975,564
2025-03-04	1.950	1.980	1.940	1.960	1.960	96,089,047
2025-03-03	2.000	2.020	1.950	1.970	1.970	118,992,497
2025-02-28	2.070	2.090	2.000	2.000	2.000	155,838,973
2025-02-27	2.160	2.180	2.060	2.090	2.090	199,818,394
2025-02-26	2.090	2.250	2.090	2.170	2.170	295,515,588
2025-02-25	2.070	2.140	2.030	2.080	2.080	180,621,729
2025-02-24	2.060	2.170	2.060	2.110	2.110	245,271,301
2025-02-21	2.010	2.090	2.000	2.050	2.050	214,436,987
2025-02-20	2.000	2.020	1.970	1.990	1.990	125,244,731
2025-02-19	2.010	2.020	1.970	2.010	2.010	179,327,703
2025-02-18	2.190	2.200	1.980	1.990	1.990	348,761,307
2025-02-17	2.200	2.260	2.160	2.190	2.190	269,609,851
2025-02-14	2.220	2.250	2.150	2.160	2.160	258,062,892
2025-02-13	2.180	2.280	2.120	2.200	2.200	344,507,294
2025-02-12	2.200	2.220	2.140	2.170	2.170	341,336,569
2025-02-11	2.200	2.350	2.110	2.240	2.240	597,660,771
2025-02-10	2.160	2.160	2.070	2.160	2.160	207,252,956
2025-02-07	1.790	1.960	1.780	1.960	1.960	169,946,702
2025-02-06	1.730	1.780	1.710	1.780	1.780	135,835,402
2025-02-05	1.720	1.760	1.700	1.740	1.740	115,458,500
2025-01-27	1.740	1.760	1.690	1.690	1.690	83,069,412
2025-01-24	1.710	1.730	1.670	1.720	1.720	103,385,122
2025-01-23	1.740	1.780	1.710	1.710	1.710	103,396,700

← NewerPage 7 of 21 · 1,218 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.