Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.570	2.850	2.550	2.800	2.800	126,728,103
2023-04-28	2.420	2.630	2.410	2.590	2.590	87,497,024
2023-04-27	2.470	2.540	2.400	2.420	2.420	51,488,359
2023-04-26	2.500	2.530	2.420	2.470	2.470	49,772,625
2023-04-25	2.580	2.590	2.450	2.500	2.500	45,128,025
2023-04-24	2.500	2.630	2.490	2.590	2.590	53,404,990
2023-04-21	2.670	2.690	2.500	2.510	2.510	61,157,229
2023-04-20	2.630	2.680	2.590	2.670	2.670	41,654,510
2023-04-19	2.570	2.700	2.560	2.620	2.620	67,837,651
2023-04-18	2.650	2.660	2.560	2.570	2.570	47,067,549
2023-04-17	2.750	2.760	2.620	2.640	2.640	66,486,402
2023-04-14	2.820	2.840	2.700	2.760	2.760	64,108,007
2023-04-13	2.810	2.870	2.790	2.800	2.800	75,568,600
2023-04-12	2.720	2.860	2.710	2.810	2.810	83,753,533
2023-04-11	2.640	2.760	2.620	2.720	2.720	68,346,951
2023-04-10	2.690	2.740	2.610	2.630	2.630	55,372,106
2023-04-07	2.710	2.740	2.640	2.700	2.700	64,296,800
2023-04-06	2.710	2.810	2.680	2.700	2.700	67,986,110
2023-04-04	2.780	2.810	2.720	2.730	2.730	57,852,540
2023-04-03	2.750	2.850	2.740	2.800	2.800	80,252,195
2023-03-31	2.650	2.800	2.630	2.760	2.760	104,296,626
2023-03-30	2.690	2.700	2.600	2.620	2.620	44,317,140
2023-03-29	2.690	2.740	2.630	2.690	2.690	53,877,936
2023-03-28	2.700	2.740	2.640	2.680	2.680	55,550,783
2023-03-27	2.650	2.710	2.630	2.700	2.700	62,090,885
2023-03-24	2.630	2.670	2.600	2.660	2.660	45,463,270
2023-03-23	2.640	2.650	2.600	2.630	2.630	44,512,045
2023-03-22	2.600	2.660	2.590	2.650	2.650	73,604,086
2023-03-21	2.520	2.580	2.490	2.580	2.580	48,081,601
2023-03-20	2.480	2.550	2.480	2.510	2.510	41,902,981
2023-03-17	2.450	2.510	2.430	2.480	2.480	33,591,252
2023-03-16	2.460	2.470	2.410	2.410	2.410	28,962,998
2023-03-15	2.490	2.510	2.460	2.480	2.480	27,370,199
2023-03-14	2.550	2.560	2.460	2.480	2.480	34,822,886
2023-03-13	2.520	2.550	2.460	2.530	2.530	32,881,000
2023-03-10	2.560	2.570	2.510	2.520	2.520	27,552,560
2023-03-09	2.580	2.590	2.540	2.580	2.580	28,426,162
2023-03-08	2.510	2.570	2.500	2.570	2.570	33,310,600
2023-03-07	2.590	2.600	2.500	2.510	2.510	44,514,900
2023-03-06	2.580	2.600	2.560	2.590	2.590	31,244,615
2023-03-03	2.550	2.600	2.540	2.570	2.570	38,533,584
2023-03-02	2.550	2.610	2.530	2.560	2.560	47,827,784
2023-03-01	2.510	2.570	2.500	2.550	2.550	45,679,092
2023-02-28	2.460	2.530	2.450	2.520	2.520	38,764,631
2023-02-27	2.490	2.500	2.440	2.450	2.450	26,875,968
2023-02-24	2.490	2.510	2.460	2.500	2.500	27,270,931
2023-02-23	2.520	2.520	2.480	2.490	2.490	37,973,990
2023-02-22	2.520	2.530	2.480	2.530	2.530	37,501,600
2023-02-21	2.560	2.580	2.510	2.540	2.540	48,279,443
2023-02-20	2.540	2.570	2.500	2.560	2.560	50,982,047
2023-02-17	2.610	2.680	2.550	2.550	2.550	73,866,542
2023-02-16	2.640	2.750	2.590	2.610	2.610	129,013,936
2023-02-15	2.610	2.650	2.570	2.650	2.650	66,455,542
2023-02-14	2.630	2.640	2.570	2.590	2.590	61,109,201
2023-02-13	2.670	2.690	2.590	2.630	2.630	79,841,500
2023-02-10	2.600	2.850	2.590	2.680	2.680	142,879,871
2023-02-09	2.550	2.610	2.530	2.600	2.600	44,269,682
2023-02-08	2.620	2.640	2.560	2.570	2.570	53,723,938
2023-02-07	2.610	2.690	2.570	2.650	2.650	79,995,796
2023-02-06	2.600	2.620	2.550	2.590	2.590	45,026,801

← NewerPage 15 of 21 · 1,211 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.