Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.060	2.100	2.050	2.090	2.090	19,098,239
2023-10-27	2.060	2.080	2.040	2.060	2.060	12,279,105
2023-10-26	2.060	2.060	2.040	2.060	2.060	12,651,400
2023-10-25	2.030	2.080	2.020	2.070	2.070	18,417,913
2023-10-24	1.990	2.030	1.990	2.020	2.020	13,184,323
2023-10-23	2.030	2.030	1.980	1.990	1.990	19,492,919
2023-10-20	2.050	2.060	2.020	2.040	2.040	16,149,457
2023-10-19	2.060	2.090	2.030	2.060	2.060	27,524,966
2023-10-18	2.100	2.110	2.060	2.060	2.060	16,907,600
2023-10-17	2.130	2.130	2.100	2.110	2.110	13,160,784
2023-10-16	2.130	2.140	2.120	2.130	2.130	11,065,700
2023-10-13	2.140	2.150	2.120	2.130	2.130	13,388,039
2023-10-12	2.160	2.160	2.140	2.150	2.150	13,044,300
2023-10-11	2.140	2.160	2.110	2.150	2.150	22,551,566
2023-10-10	2.110	2.150	2.110	2.130	2.130	14,029,627
2023-10-09	2.140	2.140	2.100	2.110	2.110	16,823,600
2023-09-28	2.130	2.160	2.120	2.140	2.140	16,571,556
2023-09-27	2.130	2.150	2.120	2.120	2.120	15,265,681
2023-09-26	2.120	2.140	2.110	2.130	2.130	10,849,824
2023-09-25	2.150	2.160	2.120	2.130	2.130	9,750,366
2023-09-22	2.090	2.150	2.080	2.140	2.140	17,732,404
2023-09-21	2.120	2.130	2.090	2.090	2.090	14,253,200
2023-09-20	2.120	2.140	2.120	2.120	2.120	6,799,804
2023-09-19	2.140	2.160	2.120	2.130	2.130	14,494,100
2023-09-18	2.130	2.160	2.110	2.150	2.150	14,565,600
2023-09-15	2.130	2.150	2.120	2.140	2.140	14,636,395
2023-09-14	2.140	2.150	2.110	2.120	2.120	16,531,041
2023-09-13	2.170	2.180	2.130	2.140	2.140	21,499,787
2023-09-12	2.170	2.190	2.150	2.170	2.170	18,169,142
2023-09-11	2.160	2.200	2.160	2.180	2.180	22,395,589
2023-09-08	2.170	2.180	2.140	2.160	2.160	20,422,290
2023-09-07	2.200	2.230	2.170	2.180	2.180	20,910,567
2023-09-06	2.200	2.220	2.190	2.210	2.210	15,599,635
2023-09-05	2.240	2.250	2.200	2.210	2.210	24,777,600
2023-09-04	2.200	2.250	2.200	2.250	2.250	20,165,859
2023-09-01	2.200	2.210	2.180	2.200	2.200	17,754,900
2023-08-31	2.240	2.250	2.190	2.200	2.200	26,970,400
2023-08-30	2.280	2.300	2.240	2.250	2.250	33,319,907
2023-08-29	2.210	2.280	2.200	2.270	2.270	40,313,353
2023-08-28	2.240	2.280	2.210	2.210	2.210	46,568,529
2023-08-25	2.230	2.230	2.150	2.160	2.160	37,089,663
2023-08-24	2.220	2.270	2.200	2.240	2.240	33,130,106
2023-08-23	2.220	2.260	2.190	2.220	2.220	38,626,544
2023-08-22	2.190	2.240	2.170	2.230	2.230	30,970,200
2023-08-21	2.180	2.230	2.170	2.180	2.180	21,206,700
2023-08-18	2.240	2.260	2.180	2.180	2.180	29,668,495
2023-08-17	2.210	2.250	2.200	2.250	2.250	22,634,714
2023-08-16	2.250	2.270	2.210	2.230	2.230	22,458,705
2023-08-15	2.290	2.300	2.240	2.260	2.260	33,426,900
2023-08-14	2.210	2.310	2.200	2.300	2.300	42,823,120
2023-08-11	2.290	2.310	2.230	2.240	2.240	29,596,780
2023-08-10	2.310	2.330	2.280	2.300	2.300	31,346,400
2023-08-09	2.350	2.370	2.290	2.310	2.310	43,000,959
2023-08-08	2.340	2.390	2.330	2.360	2.360	51,797,501
2023-08-07	2.340	2.390	2.340	2.350	2.350	56,820,000
2023-08-04	2.350	2.380	2.320	2.340	2.340	48,526,833
2023-08-03	2.360	2.360	2.300	2.350	2.350	48,958,353
2023-08-02	2.360	2.450	2.340	2.380	2.380	77,454,142
2023-08-01	2.360	2.390	2.330	2.360	2.360	46,701,647
2023-07-31	2.290	2.370	2.290	2.370	2.370	76,577,926

← NewerPage 13 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.