Huawen Media Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 73,176,000 |
| 2024-07-24 | 1.130 | 1.150 | 1.090 | 1.100 | 1.100 | 96,259,543 |
| 2024-07-23 | 1.200 | 1.230 | 1.130 | 1.150 | 1.150 | 159,874,631 |
| 2024-07-22 | 1.060 | 1.170 | 1.030 | 1.170 | 1.170 | 141,367,834 |
| 2024-07-19 | 1.050 | 1.090 | 1.040 | 1.060 | 1.060 | 64,179,400 |
| 2024-07-18 | 1.090 | 1.100 | 1.040 | 1.070 | 1.070 | 87,505,940 |
| 2024-07-17 | 1.140 | 1.160 | 1.090 | 1.110 | 1.110 | 94,090,460 |
| 2024-07-16 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 63,456,392 |
| 2024-07-15 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 92,501,292 |
| 2024-07-12 | 1.170 | 1.280 | 1.150 | 1.210 | 1.210 | 135,685,492 |
| 2024-07-11 | 1.130 | 1.200 | 1.130 | 1.170 | 1.170 | 90,409,900 |
| 2024-07-10 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 92,380,141 |
| 2024-07-09 | 1.190 | 1.230 | 1.120 | 1.170 | 1.170 | 125,495,985 |
| 2024-07-08 | 1.260 | 1.290 | 1.200 | 1.200 | 1.200 | 153,965,041 |
| 2024-07-05 | 1.280 | 1.370 | 1.230 | 1.320 | 1.320 | 175,431,739 |
| 2024-07-04 | 1.330 | 1.370 | 1.270 | 1.300 | 1.300 | 189,771,341 |
| 2024-07-03 | 1.360 | 1.430 | 1.300 | 1.310 | 1.310 | 277,478,515 |
| 2024-07-02 | 1.190 | 1.330 | 1.170 | 1.330 | 1.330 | 230,754,320 |
| 2024-07-01 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 93,500,476 |
| 2024-06-28 | 1.220 | 1.280 | 1.190 | 1.200 | 1.200 | 153,077,300 |
| 2024-06-27 | 1.240 | 1.350 | 1.170 | 1.260 | 1.260 | 247,621,297 |
| 2024-06-26 | 1.090 | 1.240 | 1.090 | 1.240 | 1.240 | 204,140,896 |
| 2024-06-25 | 1.230 | 1.260 | 1.130 | 1.130 | 1.130 | 161,617,353 |
| 2024-06-24 | 1.300 | 1.310 | 1.210 | 1.250 | 1.250 | 155,219,500 |
| 2024-06-21 | 1.230 | 1.400 | 1.150 | 1.300 | 1.300 | 245,112,086 |
| 2024-06-20 | 1.360 | 1.390 | 1.250 | 1.280 | 1.280 | 237,775,422 |
| 2024-06-19 | 1.360 | 1.420 | 1.310 | 1.390 | 1.390 | 322,945,899 |
| 2024-06-18 | 1.280 | 1.450 | 1.280 | 1.450 | 1.450 | 401,459,667 |
| 2024-06-17 | 1.320 | 1.370 | 1.320 | 1.320 | 1.320 | 89,728,900 |
| 2024-06-14 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 402,859,675 |
| 2024-06-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 11,853,159 |
| 2024-06-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,980,700 |
| 2024-06-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 9,064,500 |
| 2024-06-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 38,036,173 |
| 2024-06-06 | 0.980 | 1.030 | 0.900 | 0.920 | 0.920 | 295,416,766 |
| 2024-06-05 | 0.830 | 0.950 | 0.820 | 0.950 | 0.950 | 183,326,732 |
| 2024-06-04 | 0.700 | 0.860 | 0.700 | 0.860 | 0.860 | 373,487,114 |
| 2024-06-03 | 0.800 | 0.840 | 0.780 | 0.780 | 0.780 | 158,393,515 |
| 2024-05-31 | 0.870 | 0.940 | 0.860 | 0.870 | 0.870 | 255,475,358 |
| 2024-05-30 | 0.880 | 1.070 | 0.880 | 0.960 | 0.960 | 250,421,670 |
| 2024-05-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 14,683,700 |
| 2024-05-28 | 1.210 | 1.210 | 1.090 | 1.090 | 1.090 | 67,954,460 |
| 2024-05-27 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 34,621,525 |
| 2024-05-24 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 18,367,500 |
| 2024-05-23 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 24,866,001 |
| 2024-05-22 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 21,914,700 |
| 2024-05-21 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 27,013,200 |
| 2024-05-20 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 29,721,870 |
| 2024-05-17 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 27,224,800 |
| 2024-05-16 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 35,689,650 |
| 2024-05-15 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 21,965,000 |
| 2024-05-14 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 29,135,200 |
| 2024-05-13 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 43,141,111 |
| 2024-05-10 | 1.330 | 1.340 | 1.300 | 1.330 | 1.330 | 26,201,196 |
| 2024-05-09 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 26,569,200 |
| 2024-05-08 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 37,996,200 |
| 2024-05-07 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 51,621,906 |
| 2024-05-06 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 44,266,810 |
| 2024-04-30 | 1.310 | 1.350 | 1.270 | 1.290 | 1.290 | 41,249,595 |
| 2024-04-29 | 1.250 | 1.320 | 1.240 | 1.310 | 1.310 | 43,078,850 |
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.