Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.930	2.130	1.910	2.030	2.030	81,837,621
2024-01-22	2.060	2.070	1.930	1.940	1.940	51,816,756
2024-01-19	2.050	2.120	2.050	2.070	2.070	47,408,606
2024-01-18	2.050	2.060	1.980	2.050	2.050	48,256,944
2024-01-17	2.080	2.100	2.050	2.060	2.060	23,426,984
2024-01-16	2.130	2.140	2.060	2.090	2.090	35,641,500
2024-01-15	2.130	2.160	2.120	2.130	2.130	24,753,500
2024-01-12	2.170	2.180	2.130	2.140	2.140	25,627,500
2024-01-11	2.110	2.170	2.100	2.170	2.170	31,618,700
2024-01-10	2.140	2.150	2.090	2.120	2.120	29,560,500
2024-01-09	2.140	2.190	2.130	2.150	2.150	28,238,000
2024-01-08	2.160	2.170	2.120	2.130	2.130	28,089,800
2024-01-05	2.190	2.220	2.130	2.140	2.140	39,137,000
2024-01-04	2.200	2.220	2.170	2.200	2.200	31,067,251
2024-01-03	2.180	2.230	2.160	2.200	2.200	40,886,951
2024-01-02	2.190	2.220	2.170	2.180	2.180	36,587,000
2023-12-29	2.170	2.230	2.160	2.180	2.180	44,437,060
2023-12-28	2.160	2.190	2.120	2.170	2.170	38,243,301
2023-12-27	2.130	2.170	2.120	2.160	2.160	32,225,600
2023-12-26	2.190	2.200	2.120	2.130	2.130	33,879,381
2023-12-25	2.240	2.290	2.160	2.190	2.190	49,537,551
2023-12-22	2.400	2.420	2.250	2.260	2.260	68,794,958
2023-12-21	2.400	2.440	2.370	2.410	2.410	49,607,080
2023-12-20	2.500	2.510	2.400	2.430	2.430	72,809,778
2023-12-19	2.480	2.610	2.420	2.520	2.520	107,835,152
2023-12-18	2.540	2.570	2.450	2.470	2.470	66,083,722
2023-12-15	2.520	2.600	2.500	2.550	2.550	77,002,001
2023-12-14	2.490	2.630	2.490	2.530	2.530	99,064,660
2023-12-13	2.530	2.580	2.480	2.490	2.490	64,955,030
2023-12-12	2.540	2.590	2.510	2.540	2.540	87,914,499
2023-12-11	2.400	2.610	2.390	2.550	2.550	142,819,038
2023-12-08	2.470	2.480	2.400	2.420	2.420	58,673,829
2023-12-07	2.430	2.520	2.420	2.480	2.480	85,669,391
2023-12-06	2.350	2.460	2.340	2.440	2.440	59,070,097
2023-12-05	2.410	2.430	2.350	2.360	2.360	40,307,600
2023-12-04	2.430	2.440	2.400	2.410	2.410	43,148,432
2023-12-01	2.290	2.430	2.290	2.410	2.410	63,793,905
2023-11-30	2.300	2.320	2.270	2.290	2.290	21,992,700
2023-11-29	2.320	2.330	2.280	2.290	2.290	26,831,200
2023-11-28	2.340	2.350	2.290	2.330	2.330	36,957,425
2023-11-27	2.350	2.370	2.320	2.350	2.350	55,524,424
2023-11-24	2.380	2.460	2.350	2.360	2.360	80,182,390
2023-11-23	2.430	2.490	2.360	2.390	2.390	93,502,019
2023-11-22	2.400	2.470	2.360	2.440	2.440	119,706,138
2023-11-21	2.350	2.490	2.340	2.400	2.400	114,270,102
2023-11-20	2.320	2.380	2.310	2.360	2.360	64,997,751
2023-11-17	2.340	2.400	2.310	2.340	2.340	90,077,013
2023-11-16	2.260	2.330	2.240	2.300	2.300	68,248,985
2023-11-15	2.300	2.320	2.260	2.280	2.280	47,865,778
2023-11-14	2.300	2.320	2.270	2.290	2.290	50,117,302
2023-11-13	2.300	2.360	2.280	2.300	2.300	59,389,627
2023-11-10	2.340	2.360	2.260	2.280	2.280	76,273,598
2023-11-09	2.380	2.460	2.330	2.330	2.330	116,911,004
2023-11-08	2.390	2.500	2.350	2.420	2.420	185,867,605
2023-11-07	2.430	2.430	2.270	2.390	2.390	218,509,419
2023-11-06	2.320	2.450	2.290	2.450	2.450	218,243,761
2023-11-03	2.160	2.330	2.130	2.230	2.230	115,568,732
2023-11-02	2.120	2.180	2.120	2.160	2.160	48,599,960
2023-11-01	2.100	2.140	2.080	2.120	2.120	24,929,448
2023-10-31	2.090	2.120	2.080	2.100	2.100	29,538,793

← NewerPage 12 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.