Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.290	2.310	2.250	2.300	2.300	53,085,689
2023-07-27	2.320	2.350	2.270	2.290	2.290	66,976,632
2023-07-26	2.290	2.350	2.260	2.300	2.300	75,067,360
2023-07-25	2.270	2.330	2.250	2.290	2.290	80,960,432
2023-07-24	2.340	2.360	2.230	2.270	2.270	136,757,563
2023-07-21	2.130	2.340	2.130	2.340	2.340	82,175,005
2023-07-20	2.150	2.170	2.120	2.130	2.130	22,749,043
2023-07-19	2.130	2.150	2.120	2.150	2.150	18,877,700
2023-07-18	2.150	2.160	2.120	2.130	2.130	18,785,762
2023-07-17	2.170	2.180	2.140	2.150	2.150	19,138,400
2023-07-14	2.160	2.200	2.150	2.180	2.180	26,294,897
2023-07-13	2.130	2.160	2.110	2.160	2.160	29,343,151
2023-07-12	2.160	2.200	2.120	2.130	2.130	31,875,888
2023-07-11	2.150	2.170	2.120	2.160	2.160	23,707,600
2023-07-10	2.130	2.160	2.120	2.150	2.150	22,353,641
2023-07-07	2.120	2.140	2.080	2.130	2.130	24,634,004
2023-07-06	2.130	2.150	2.110	2.120	2.120	23,216,820
2023-07-05	2.150	2.170	2.120	2.130	2.130	23,860,728
2023-07-04	2.150	2.180	2.140	2.160	2.160	23,910,204
2023-07-03	2.150	2.170	2.120	2.160	2.160	30,095,800
2023-06-30	2.120	2.160	2.110	2.150	2.150	23,697,583
2023-06-29	2.100	2.140	2.090	2.130	2.130	24,240,512
2023-06-28	2.120	2.130	2.040	2.110	2.110	40,838,391
2023-06-27	2.080	2.140	2.060	2.120	2.120	33,655,619
2023-06-26	2.170	2.170	2.060	2.080	2.080	48,217,666
2023-06-21	2.290	2.290	2.170	2.170	2.170	58,087,300
2023-06-20	2.290	2.330	2.260	2.270	2.270	46,301,000
2023-06-19	2.360	2.380	2.290	2.300	2.300	38,251,200
2023-06-16	2.360	2.400	2.320	2.360	2.360	35,258,200
2023-06-15	2.420	2.440	2.350	2.360	2.360	41,757,700
2023-06-14	2.450	2.480	2.410	2.420	2.420	35,791,500
2023-06-13	2.400	2.470	2.390	2.440	2.440	43,564,930
2023-06-12	2.440	2.450	2.400	2.410	2.410	25,941,700
2023-06-09	2.400	2.470	2.380	2.440	2.440	35,815,581
2023-06-08	2.420	2.450	2.370	2.410	2.410	32,767,881
2023-06-07	2.390	2.450	2.360	2.440	2.440	44,458,759
2023-06-06	2.420	2.460	2.380	2.390	2.390	51,342,490
2023-06-05	2.370	2.450	2.360	2.430	2.430	43,570,187
2023-06-02	2.370	2.410	2.350	2.380	2.380	37,419,231
2023-06-01	2.310	2.400	2.290	2.380	2.380	48,772,381
2023-05-31	2.270	2.330	2.250	2.320	2.320	35,630,157
2023-05-30	2.260	2.280	2.210	2.280	2.280	35,794,087
2023-05-29	2.310	2.320	2.250	2.270	2.270	32,954,487
2023-05-26	2.290	2.330	2.240	2.320	2.320	27,119,371
2023-05-25	2.320	2.340	2.240	2.290	2.290	42,986,526
2023-05-24	2.350	2.370	2.310	2.320	2.320	37,945,501
2023-05-23	2.430	2.440	2.360	2.370	2.370	49,601,107
2023-05-22	2.460	2.470	2.410	2.440	2.440	54,455,933
2023-05-19	2.510	2.530	2.450	2.480	2.480	50,169,300
2023-05-18	2.520	2.560	2.500	2.530	2.530	44,918,443
2023-05-17	2.580	2.610	2.510	2.530	2.530	49,757,347
2023-05-16	2.690	2.720	2.570	2.590	2.590	50,143,415
2023-05-15	2.770	2.780	2.630	2.710	2.710	55,915,401
2023-05-12	2.860	2.870	2.750	2.770	2.770	71,050,203
2023-05-11	2.790	2.950	2.780	2.890	2.890	109,162,867
2023-05-10	2.740	2.870	2.720	2.780	2.780	68,834,923
2023-05-09	2.780	2.850	2.740	2.750	2.750	54,737,171
2023-05-08	2.780	2.830	2.710	2.800	2.800	56,563,850
2023-05-05	2.770	2.810	2.720	2.790	2.790	70,771,137
2023-05-04	2.570	2.850	2.550	2.800	2.800	126,728,103

← NewerPage 14 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.