EODData

MEMBERSHIP REGISTER LOG IN

SHE, 002712: Simei Media Co Ltd

19 Dec 2025
LAST:

5.390

CHANGE:
 0.06		OPEN:
5.360		HIGH:
5.450		ASK:
0.000		VOLUME:
21.28M
CHG(%):
1.13		PREV:
5.330		LOW:
5.250		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 255.3605.4505.2505.39021.28M
18 Dec 255.2005.4505.2005.33021.75M
17 Dec 255.2205.2805.0905.23019.47M
16 Dec 255.4205.4205.2405.26019.99M
15 Dec 255.4805.5005.3005.47015.93M
12 Dec 255.5805.6305.4805.50024.74M
11 Dec 255.9805.9905.6005.62028.08M
10 Dec 256.0706.1105.9505.98020.31M
09 Dec 256.0906.2206.0406.06023.62M
08 Dec 255.8806.3205.8806.08039.33M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.341.0%
MA10:5.593.7%
MA20:5.909.5%
MA50:5.746.5%
MA100:5.797.4%
MA200:5.695.6%
STO9:16.16 
STO14:10.88 
RSI14:28.90 
WPR14:-84.31 
MTM14:-0.86
ROC14:-0.14 
ATR:0.29 
Week High:5.634.5%
Week Low:5.095.9%
Month High:6.7024.3%
Month Low:5.095.6%
Year High:6.7024.3%
Year Low:4.2028.3%

RECENT SPLITS

Date Ratio
27 Sep 20181-1
17 Jun 201630-10

RECENT DIVIDENDS

Date Amount
20 Jun 2019$0.01
10 Jul 2018$0.06
18 Jul 2017$0.04
17 Jun 2016$0.01
03 Jul 2015$0.01