Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.590	2.640	2.570	2.600	2.600	63,557,569
2023-02-02	2.610	2.610	2.560	2.590	2.590	49,001,232
2023-02-01	2.580	2.640	2.550	2.620	2.620	78,002,621
2023-01-31	2.590	2.610	2.540	2.560	2.560	63,303,799
2023-01-30	2.610	2.690	2.580	2.610	2.610	94,624,295
2023-01-20	2.550	2.720	2.530	2.580	2.580	182,849,699
2023-01-19	2.400	2.630	2.400	2.630	2.630	194,379,577
2023-01-18	2.360	2.420	2.360	2.390	2.390	36,735,555
2023-01-17	2.410	2.420	2.350	2.350	2.350	39,477,192
2023-01-16	2.420	2.440	2.400	2.420	2.420	35,142,914
2023-01-13	2.420	2.440	2.380	2.430	2.430	44,863,210
2023-01-12	2.430	2.470	2.400	2.440	2.440	39,129,300
2023-01-11	2.500	2.520	2.420	2.430	2.430	56,149,681
2023-01-10	2.470	2.540	2.450	2.530	2.530	72,992,455
2023-01-09	2.490	2.500	2.450	2.480	2.480	50,624,163
2023-01-06	2.570	2.570	2.470	2.490	2.490	65,838,200
2023-01-05	2.630	2.630	2.530	2.550	2.550	91,606,608
2023-01-04	2.660	2.700	2.600	2.600	2.600	149,812,487
2023-01-03	2.580	2.810	2.540	2.650	2.650	266,380,918
2022-12-30	2.340	2.570	2.340	2.570	2.570	182,699,043
2022-12-29	2.380	2.430	2.330	2.340	2.340	35,833,647
2022-12-28	2.380	2.430	2.340	2.400	2.400	36,384,494
2022-12-27	2.440	2.450	2.350	2.400	2.400	45,600,075
2022-12-26	2.400	2.460	2.370	2.450	2.450	47,347,315
2022-12-23	2.370	2.480	2.320	2.410	2.410	65,262,073
2022-12-22	2.340	2.430	2.330	2.360	2.360	58,553,186
2022-12-21	2.300	2.390	2.300	2.340	2.340	42,597,500
2022-12-20	2.420	2.440	2.310	2.330	2.330	54,947,122
2022-12-19	2.500	2.510	2.360	2.410	2.410	88,297,309
2022-12-16	2.410	2.590	2.410	2.490	2.490	162,545,803
2022-12-15	2.380	2.590	2.330	2.480	2.480	179,737,925
2022-12-14	2.330	2.370	2.310	2.350	2.350	23,700,164
2022-12-13	2.290	2.370	2.270	2.330	2.330	26,419,187
2022-12-12	2.300	2.330	2.270	2.280	2.280	17,475,200
2022-12-09	2.390	2.390	2.300	2.310	2.310	29,460,469
2022-12-08	2.380	2.400	2.330	2.380	2.380	23,536,401
2022-12-07	2.340	2.400	2.310	2.370	2.370	30,804,310
2022-12-06	2.370	2.380	2.320	2.330	2.330	17,236,100
2022-12-05	2.360	2.380	2.340	2.370	2.370	23,093,500
2022-12-02	2.320	2.360	2.310	2.340	2.340	19,431,000
2022-12-01	2.350	2.360	2.310	2.320	2.320	17,282,800
2022-11-30	2.330	2.360	2.300	2.320	2.320	17,677,775
2022-11-29	2.270	2.340	2.250	2.330	2.330	33,887,100
2022-11-28	2.210	2.290	2.180	2.250	2.250	25,723,500
2022-11-25	2.210	2.250	2.190	2.230	2.230	17,311,273
2022-11-24	2.240	2.250	2.200	2.210	2.210	14,878,300
2022-11-23	2.250	2.250	2.200	2.220	2.220	21,601,900
2022-11-22	2.270	2.280	2.230	2.240	2.240	17,927,270
2022-11-21	2.320	2.340	2.250	2.260	2.260	30,326,883
2022-11-18	2.340	2.410	2.310	2.320	2.320	45,166,878
2022-11-17	2.300	2.350	2.280	2.330	2.330	37,449,126
2022-11-16	2.260	2.310	2.250	2.280	2.280	25,015,200
2022-11-15	2.250	2.280	2.240	2.260	2.260	18,767,400
2022-11-14	2.250	2.280	2.240	2.260	2.260	17,491,023
2022-11-11	2.290	2.300	2.250	2.260	2.260	23,718,700
2022-11-10	2.230	2.270	2.210	2.260	2.260	25,567,800
2022-11-09	2.240	2.250	2.210	2.220	2.220	18,760,701
2022-11-08	2.230	2.230	2.200	2.230	2.230	15,594,200
2022-11-07	2.190	2.240	2.170	2.230	2.230	28,833,838
2022-11-04	2.160	2.210	2.150	2.190	2.190	22,289,432

← NewerPage 16 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.