JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.760 | 1.760 | 1.710 | 1.720 | 1.720 | 88,094,900 |
| 2025-01-21 | 1.810 | 1.820 | 1.750 | 1.760 | 1.760 | 91,435,351 |
| 2025-01-20 | 1.780 | 1.840 | 1.760 | 1.790 | 1.790 | 116,535,820 |
| 2025-01-17 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 106,078,600 |
| 2025-01-16 | 1.800 | 1.890 | 1.790 | 1.810 | 1.810 | 176,468,444 |
| 2025-01-15 | 1.780 | 1.830 | 1.760 | 1.790 | 1.790 | 184,341,570 |
| 2025-01-14 | 1.690 | 1.800 | 1.680 | 1.790 | 1.790 | 186,520,644 |
| 2025-01-13 | 1.630 | 1.680 | 1.600 | 1.670 | 1.670 | 110,510,500 |
| 2025-01-10 | 1.760 | 1.780 | 1.670 | 1.680 | 1.680 | 147,283,000 |
| 2025-01-09 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 122,508,200 |
| 2025-01-08 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 145,496,900 |
| 2025-01-07 | 1.710 | 1.780 | 1.690 | 1.770 | 1.770 | 143,543,500 |
| 2025-01-06 | 1.770 | 1.770 | 1.680 | 1.700 | 1.700 | 177,564,217 |
| 2025-01-03 | 1.930 | 1.940 | 1.780 | 1.800 | 1.800 | 238,493,100 |
| 2025-01-02 | 1.870 | 2.000 | 1.850 | 1.940 | 1.940 | 269,502,523 |
| 2024-12-31 | 1.860 | 1.950 | 1.850 | 1.870 | 1.870 | 218,798,431 |
| 2024-12-30 | 1.940 | 1.950 | 1.830 | 1.870 | 1.870 | 176,698,740 |
| 2024-12-27 | 1.860 | 1.990 | 1.840 | 1.950 | 1.950 | 227,751,700 |
| 2024-12-26 | 1.850 | 1.900 | 1.840 | 1.870 | 1.870 | 138,223,202 |
| 2024-12-25 | 1.910 | 1.910 | 1.800 | 1.860 | 1.860 | 209,252,313 |
| 2024-12-24 | 1.910 | 1.970 | 1.870 | 1.930 | 1.930 | 215,136,016 |
| 2024-12-23 | 2.150 | 2.150 | 1.940 | 1.940 | 1.940 | 304,533,240 |
| 2024-12-20 | 2.190 | 2.250 | 2.140 | 2.160 | 2.160 | 238,187,025 |
| 2024-12-19 | 2.250 | 2.270 | 2.150 | 2.210 | 2.210 | 265,994,784 |
| 2024-12-18 | 2.230 | 2.430 | 2.200 | 2.310 | 2.310 | 304,697,792 |
| 2024-12-17 | 2.530 | 2.540 | 2.340 | 2.340 | 2.340 | 353,409,439 |
| 2024-12-16 | 2.560 | 2.710 | 2.480 | 2.600 | 2.600 | 443,067,107 |
| 2024-12-13 | 2.480 | 2.770 | 2.460 | 2.560 | 2.560 | 552,829,133 |
| 2024-12-12 | 2.580 | 2.680 | 2.450 | 2.540 | 2.540 | 655,766,598 |
| 2024-12-11 | 2.310 | 2.570 | 2.270 | 2.570 | 2.570 | 645,722,121 |
| 2024-12-10 | 2.400 | 2.500 | 2.260 | 2.340 | 2.340 | 517,172,716 |
| 2024-12-09 | 2.510 | 2.550 | 2.230 | 2.350 | 2.350 | 741,498,270 |
| 2024-12-06 | 2.140 | 2.320 | 2.080 | 2.320 | 2.320 | 362,792,349 |
| 2024-12-05 | 1.990 | 2.130 | 1.960 | 2.110 | 2.110 | 418,546,612 |
| 2024-12-04 | 2.030 | 2.180 | 1.990 | 2.000 | 2.000 | 383,365,642 |
| 2024-12-03 | 2.150 | 2.230 | 2.000 | 2.070 | 2.070 | 619,360,380 |
| 2024-12-02 | 1.870 | 2.040 | 1.870 | 2.040 | 2.040 | 457,806,468 |
| 2024-11-29 | 1.850 | 1.890 | 1.780 | 1.850 | 1.850 | 193,241,550 |
| 2024-11-28 | 1.780 | 1.900 | 1.780 | 1.830 | 1.830 | 262,521,098 |
| 2024-11-27 | 1.720 | 1.820 | 1.660 | 1.800 | 1.800 | 248,648,582 |
| 2024-11-26 | 1.740 | 1.860 | 1.720 | 1.750 | 1.750 | 227,133,673 |
| 2024-11-25 | 1.800 | 1.810 | 1.680 | 1.750 | 1.750 | 315,243,584 |
| 2024-11-22 | 1.780 | 1.960 | 1.750 | 1.850 | 1.850 | 481,557,913 |
| 2024-11-21 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 119,615,258 |
| 2024-11-20 | 1.750 | 1.820 | 1.710 | 1.810 | 1.810 | 179,667,922 |
| 2024-11-19 | 1.750 | 1.750 | 1.650 | 1.740 | 1.740 | 189,789,882 |
| 2024-11-18 | 1.770 | 1.830 | 1.710 | 1.760 | 1.760 | 185,451,938 |
| 2024-11-15 | 1.790 | 1.850 | 1.740 | 1.740 | 1.740 | 157,255,640 |
| 2024-11-14 | 1.890 | 1.900 | 1.800 | 1.810 | 1.810 | 146,510,000 |
| 2024-11-13 | 1.910 | 1.930 | 1.860 | 1.900 | 1.900 | 140,510,795 |
| 2024-11-12 | 1.990 | 2.010 | 1.900 | 1.920 | 1.920 | 222,229,657 |
| 2024-11-11 | 2.030 | 2.080 | 1.980 | 2.020 | 2.020 | 235,645,153 |
| 2024-11-08 | 2.030 | 2.160 | 1.950 | 2.040 | 2.040 | 376,652,808 |
| 2024-11-07 | 1.870 | 2.010 | 1.840 | 1.970 | 1.970 | 273,079,622 |
| 2024-11-06 | 1.860 | 1.920 | 1.810 | 1.890 | 1.890 | 261,045,202 |
| 2024-11-05 | 1.760 | 1.880 | 1.750 | 1.860 | 1.860 | 216,795,516 |
| 2024-11-04 | 1.750 | 1.810 | 1.730 | 1.770 | 1.770 | 243,513,876 |
| 2024-11-01 | 2.040 | 2.090 | 1.820 | 1.820 | 1.820 | 320,621,491 |
| 2024-10-31 | 1.950 | 2.090 | 1.920 | 2.020 | 2.020 | 281,127,245 |
| 2024-10-30 | 1.870 | 2.010 | 1.870 | 1.950 | 1.950 | 289,722,630 |
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.