JiShi Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.060 | 2.130 | 1.930 | 1.930 | 1.930 | 464,982,417 |
| 2024-10-28 | 1.770 | 1.960 | 1.760 | 1.960 | 1.960 | 273,355,929 |
| 2024-10-25 | 1.750 | 1.830 | 1.720 | 1.780 | 1.780 | 350,100,434 |
| 2024-10-24 | 1.640 | 1.820 | 1.620 | 1.810 | 1.810 | 388,310,476 |
| 2024-10-23 | 1.690 | 1.700 | 1.630 | 1.650 | 1.650 | 210,946,155 |
| 2024-10-22 | 1.660 | 1.770 | 1.640 | 1.700 | 1.700 | 311,695,336 |
| 2024-10-21 | 1.550 | 1.720 | 1.530 | 1.680 | 1.680 | 369,174,069 |
| 2024-10-18 | 1.460 | 1.570 | 1.440 | 1.560 | 1.560 | 320,982,776 |
| 2024-10-17 | 1.460 | 1.570 | 1.460 | 1.500 | 1.500 | 405,667,917 |
| 2024-10-16 | 1.380 | 1.470 | 1.370 | 1.430 | 1.430 | 198,041,402 |
| 2024-10-15 | 1.420 | 1.500 | 1.390 | 1.410 | 1.410 | 265,254,005 |
| 2024-10-14 | 1.310 | 1.420 | 1.300 | 1.420 | 1.420 | 212,863,799 |
| 2024-10-11 | 1.370 | 1.380 | 1.260 | 1.290 | 1.290 | 171,473,394 |
| 2024-10-10 | 1.370 | 1.420 | 1.330 | 1.380 | 1.380 | 176,117,014 |
| 2024-10-09 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 211,102,303 |
| 2024-10-08 | 1.630 | 1.640 | 1.430 | 1.550 | 1.550 | 370,817,713 |
| 2024-09-30 | 1.450 | 1.520 | 1.360 | 1.490 | 1.490 | 377,815,353 |
| 2024-09-27 | 1.370 | 1.400 | 1.320 | 1.380 | 1.380 | 185,394,200 |
| 2024-09-26 | 1.240 | 1.400 | 1.220 | 1.360 | 1.360 | 376,424,466 |
| 2024-09-25 | 1.250 | 1.310 | 1.240 | 1.280 | 1.280 | 354,827,189 |
| 2024-09-24 | 1.170 | 1.260 | 1.160 | 1.190 | 1.190 | 261,720,417 |
| 2024-09-23 | 1.100 | 1.210 | 1.090 | 1.180 | 1.180 | 242,080,913 |
| 2024-09-20 | 1.090 | 1.160 | 1.080 | 1.110 | 1.110 | 144,576,255 |
| 2024-09-19 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 98,852,326 |
| 2024-09-18 | 1.050 | 1.090 | 1.040 | 1.080 | 1.080 | 106,215,596 |
| 2024-09-13 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 77,053,038 |
| 2024-09-12 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 59,150,804 |
| 2024-09-11 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 31,870,400 |
| 2024-09-10 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 58,820,402 |
| 2024-09-09 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 78,200,100 |
| 2024-09-06 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 86,802,447 |
| 2024-09-05 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 41,845,770 |
| 2024-09-04 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 34,785,573 |
| 2024-09-03 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 44,872,473 |
| 2024-09-02 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 58,980,438 |
| 2024-08-30 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 72,276,300 |
| 2024-08-29 | 1.030 | 1.050 | 1.010 | 1.040 | 1.040 | 51,269,100 |
| 2024-08-28 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 43,393,701 |
| 2024-08-27 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 44,797,500 |
| 2024-08-26 | 1.020 | 1.060 | 1.010 | 1.050 | 1.050 | 60,643,704 |
| 2024-08-23 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 53,783,900 |
| 2024-08-22 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 51,672,340 |
| 2024-08-21 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 57,821,000 |
| 2024-08-20 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 59,400,861 |
| 2024-08-19 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 68,368,761 |
| 2024-08-16 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 75,007,538 |
| 2024-08-15 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 88,748,385 |
| 2024-08-14 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 84,504,687 |
| 2024-08-13 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 74,556,300 |
| 2024-08-12 | 1.080 | 1.110 | 1.060 | 1.070 | 1.070 | 109,503,979 |
| 2024-08-09 | 1.110 | 1.200 | 1.080 | 1.110 | 1.110 | 211,209,988 |
| 2024-08-08 | 1.060 | 1.110 | 1.040 | 1.110 | 1.110 | 151,171,380 |
| 2024-08-07 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 99,969,368 |
| 2024-08-06 | 1.100 | 1.120 | 1.060 | 1.080 | 1.080 | 145,956,000 |
| 2024-08-05 | 1.070 | 1.170 | 1.060 | 1.100 | 1.100 | 239,429,749 |
| 2024-08-02 | 1.050 | 1.120 | 1.050 | 1.080 | 1.080 | 158,641,382 |
| 2024-08-01 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 182,141,623 |
| 2024-07-31 | 0.990 | 1.100 | 0.990 | 1.100 | 1.100 | 260,421,586 |
| 2024-07-30 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 71,107,523 |
| 2024-07-29 | 0.970 | 1.030 | 0.960 | 1.010 | 1.010 | 117,880,768 |
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.