Huawen Media Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 30,273,901 |
| 2024-04-25 | 1.230 | 1.270 | 1.220 | 1.250 | 1.250 | 31,087,100 |
| 2024-04-24 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 32,491,700 |
| 2024-04-23 | 1.220 | 1.260 | 1.210 | 1.220 | 1.220 | 32,196,418 |
| 2024-04-22 | 1.250 | 1.270 | 1.190 | 1.220 | 1.220 | 39,823,896 |
| 2024-04-19 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 31,727,930 |
| 2024-04-18 | 1.320 | 1.340 | 1.270 | 1.310 | 1.310 | 49,058,400 |
| 2024-04-17 | 1.240 | 1.340 | 1.240 | 1.330 | 1.330 | 65,969,911 |
| 2024-04-16 | 1.340 | 1.350 | 1.220 | 1.220 | 1.220 | 55,137,631 |
| 2024-04-15 | 1.420 | 1.440 | 1.310 | 1.360 | 1.360 | 60,745,907 |
| 2024-04-12 | 1.510 | 1.530 | 1.450 | 1.460 | 1.460 | 32,851,561 |
| 2024-04-11 | 1.490 | 1.550 | 1.480 | 1.510 | 1.510 | 31,735,500 |
| 2024-04-10 | 1.570 | 1.580 | 1.470 | 1.510 | 1.510 | 46,348,593 |
| 2024-04-09 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 29,329,169 |
| 2024-04-08 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 41,487,431 |
| 2024-04-03 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 39,256,852 |
| 2024-04-02 | 1.670 | 1.700 | 1.640 | 1.670 | 1.670 | 43,626,659 |
| 2024-04-01 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 51,436,854 |
| 2024-03-29 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 33,570,307 |
| 2024-03-28 | 1.650 | 1.730 | 1.610 | 1.690 | 1.690 | 78,812,800 |
| 2024-03-27 | 1.660 | 1.840 | 1.620 | 1.680 | 1.680 | 101,582,400 |
| 2024-03-26 | 1.680 | 1.710 | 1.640 | 1.670 | 1.670 | 46,337,787 |
| 2024-03-25 | 1.780 | 1.780 | 1.690 | 1.690 | 1.690 | 69,732,475 |
| 2024-03-22 | 1.750 | 1.830 | 1.700 | 1.800 | 1.800 | 85,486,548 |
| 2024-03-21 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 51,982,960 |
| 2024-03-20 | 1.670 | 1.730 | 1.650 | 1.730 | 1.730 | 58,656,817 |
| 2024-03-19 | 1.680 | 1.730 | 1.670 | 1.670 | 1.670 | 49,709,100 |
| 2024-03-18 | 1.650 | 1.680 | 1.630 | 1.680 | 1.680 | 43,433,600 |
| 2024-03-15 | 1.610 | 1.660 | 1.590 | 1.650 | 1.650 | 45,266,000 |
| 2024-03-14 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 46,787,445 |
| 2024-03-13 | 1.650 | 1.680 | 1.620 | 1.660 | 1.660 | 57,861,001 |
| 2024-03-12 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 48,596,282 |
| 2024-03-11 | 1.570 | 1.610 | 1.550 | 1.610 | 1.610 | 34,929,902 |
| 2024-03-08 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 28,068,800 |
| 2024-03-07 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 41,457,492 |
| 2024-03-06 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 33,866,100 |
| 2024-03-05 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 43,570,208 |
| 2024-03-04 | 1.660 | 1.660 | 1.580 | 1.640 | 1.640 | 50,996,776 |
| 2024-03-01 | 1.630 | 1.660 | 1.600 | 1.640 | 1.640 | 52,135,701 |
| 2024-02-29 | 1.510 | 1.630 | 1.510 | 1.620 | 1.620 | 70,800,800 |
| 2024-02-28 | 1.700 | 1.800 | 1.540 | 1.560 | 1.560 | 113,858,655 |
| 2024-02-27 | 1.640 | 1.690 | 1.610 | 1.690 | 1.690 | 71,977,047 |
| 2024-02-26 | 1.630 | 1.670 | 1.580 | 1.640 | 1.640 | 82,722,149 |
| 2024-02-23 | 1.530 | 1.670 | 1.520 | 1.650 | 1.650 | 107,045,456 |
| 2024-02-22 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 63,210,740 |
| 2024-02-21 | 1.420 | 1.520 | 1.390 | 1.470 | 1.470 | 71,284,317 |
| 2024-02-20 | 1.390 | 1.460 | 1.370 | 1.440 | 1.440 | 51,130,104 |
| 2024-02-19 | 1.350 | 1.420 | 1.300 | 1.420 | 1.420 | 83,097,760 |
| 2024-02-08 | 1.180 | 1.340 | 1.110 | 1.330 | 1.330 | 109,208,798 |
| 2024-02-07 | 1.380 | 1.400 | 1.230 | 1.230 | 1.230 | 78,137,826 |
| 2024-02-06 | 1.350 | 1.450 | 1.320 | 1.370 | 1.370 | 84,058,941 |
| 2024-02-05 | 1.620 | 1.620 | 1.470 | 1.470 | 1.470 | 67,092,034 |
| 2024-02-02 | 1.720 | 1.780 | 1.580 | 1.630 | 1.630 | 66,881,586 |
| 2024-02-01 | 1.810 | 1.830 | 1.680 | 1.710 | 1.710 | 73,590,825 |
| 2024-01-31 | 1.810 | 1.920 | 1.810 | 1.820 | 1.820 | 103,341,702 |
| 2024-01-30 | 2.110 | 2.130 | 1.990 | 2.000 | 2.000 | 93,631,814 |
| 2024-01-29 | 2.240 | 2.240 | 2.130 | 2.130 | 2.130 | 205,885,948 |
| 2024-01-26 | 2.120 | 2.330 | 2.100 | 2.330 | 2.330 | 232,460,785 |
| 2024-01-25 | 2.050 | 2.130 | 2.010 | 2.120 | 2.120 | 68,914,710 |
| 2024-01-24 | 2.020 | 2.050 | 1.950 | 2.050 | 2.050 | 73,531,003 |
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.