Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.890	1.890	1.800	1.880	1.880	15,356,200
2026-10-22	1.930	1.940	1.880	1.880	1.880	10,475,325
2026-10-21	1.910	1.980	1.910	1.930	1.930	12,470,125
2026-10-20	1.920	1.920	1.880	1.890	1.890	9,746,045
2026-10-19	1.930	1.940	1.910	1.910	1.910	7,578,725
2026-10-16	1.950	1.990	1.940	1.950	1.950	10,444,500
2026-10-15	1.950	2.020	1.950	1.970	1.970	14,741,101
2026-10-14	1.960	2.020	1.930	1.980	1.980	12,697,400
2026-10-13	2.010	2.010	1.950	1.960	1.960	16,255,401
2026-10-12	1.950	2.050	1.940	2.030	2.030	20,787,000
2026-10-09	1.940	1.970	1.910	1.950	1.950	12,003,101
2026-10-08	1.990	2.000	1.930	1.940	1.940	10,636,800
2026-09-30	2.000	2.010	1.990	1.990	1.990	6,248,100
2026-09-29	1.990	2.010	1.990	2.000	2.000	9,697,000
2026-09-28	2.040	2.040	2.000	2.010	2.010	11,997,160
2026-09-24	2.050	2.060	2.030	2.030	2.030	7,572,927
2026-09-23	2.070	2.080	2.040	2.050	2.050	8,499,500
2026-09-22	2.090	2.130	2.070	2.080	2.080	16,703,400
2026-09-21	2.080	2.090	2.070	2.090	2.090	8,049,500
2026-09-18	2.110	2.120	2.060	2.090	2.090	11,469,000
2026-09-17	2.040	2.110	2.040	2.080	2.080	13,565,172
2026-09-16	2.050	2.060	2.030	2.050	2.050	6,690,828
2026-09-15	2.090	2.100	2.040	2.060	2.060	10,759,700
2026-09-14	2.100	2.130	2.080	2.100	2.100	10,043,500
2026-09-11	2.150	2.160	2.100	2.110	2.110	13,414,605
2026-09-10	2.200	2.210	2.140	2.170	2.170	15,113,500
2026-09-09	2.140	2.240	2.120	2.190	2.190	28,831,000
2026-09-08	2.090	2.140	2.090	2.130	2.130	19,982,711
2026-09-07	2.030	2.090	2.010	2.080	2.080	21,169,260
2026-09-04	2.020	2.060	2.010	2.020	2.020	11,818,700
2026-09-03	2.070	2.080	2.010	2.010	2.010	19,857,098
2026-09-02	2.110	2.110	2.070	2.070	2.070	12,147,900
2026-09-01	2.100	2.130	2.100	2.120	2.120	11,693,205
2026-08-31	2.120	2.130	2.090	2.100	2.100	13,017,180
2026-08-28	2.140	2.140	2.120	2.130	2.130	12,299,900
2026-08-27	2.140	2.150	2.130	2.140	2.140	10,376,300
2026-08-26	2.140	2.170	2.130	2.150	2.150	10,527,400
2026-08-25	2.140	2.150	2.120	2.140	2.140	7,777,210
2026-08-24	2.170	2.170	2.130	2.140	2.140	9,268,300
2026-08-21	2.150	2.180	2.130	2.180	2.180	13,926,101
2026-08-20	2.130	2.160	2.120	2.150	2.150	9,301,100
2026-08-19	2.170	2.180	2.130	2.140	2.140	13,220,300
2026-08-18	2.190	2.200	2.170	2.180	2.180	11,652,800
2026-08-17	2.190	2.200	2.180	2.190	2.190	10,197,039
2026-08-14	2.190	2.220	2.180	2.190	2.190	10,347,300
2026-08-13	2.220	2.220	2.190	2.190	2.190	12,803,410
2026-08-12	2.210	2.230	2.200	2.230	2.230	10,349,800
2026-08-11	2.210	2.230	2.190	2.220	2.220	12,290,100
2026-08-10	2.200	2.220	2.190	2.210	2.210	10,018,100
2026-08-07	2.210	2.260	2.170	2.220	2.220	17,059,225
2026-08-06	2.220	2.230	2.190	2.210	2.210	15,931,997
2026-08-05	2.240	2.260	2.230	2.240	2.240	13,545,100
2026-08-04	2.280	2.280	2.240	2.250	2.250	11,146,217
2026-08-03	2.240	2.280	2.220	2.260	2.260	17,388,102
2026-07-31	2.220	2.370	2.210	2.290	2.290	31,108,506
2026-07-29	2.200	2.200	2.160	2.190	2.190	10,649,697
2026-07-28	2.200	2.250	2.190	2.200	2.200	9,525,400
2026-07-27	2.190	2.250	2.140	2.220	2.220	13,682,308
2026-07-24	2.220	2.250	2.180	2.190	2.190	9,050,596
2026-07-23	2.210	2.250	2.180	2.230	2.230	10,097,001

Page 1 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.