Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.150	2.170	2.120	2.160	2.160	20,394,800
2022-11-02	2.160	2.210	2.140	2.180	2.180	29,618,046
2022-11-01	2.090	2.150	2.060	2.140	2.140	20,213,865
2022-10-31	2.020	2.100	2.000	2.100	2.100	20,554,335
2022-10-28	2.150	2.150	2.050	2.060	2.060	16,583,122
2022-10-27	2.120	2.160	2.110	2.140	2.140	15,636,277
2022-10-26	2.080	2.130	2.070	2.120	2.120	11,930,387
2022-10-25	2.080	2.100	2.030	2.080	2.080	17,217,664
2022-10-24	2.160	2.180	2.080	2.090	2.090	15,688,300
2022-10-21	2.170	2.190	2.140	2.140	2.140	12,955,700
2022-10-20	2.130	2.180	2.120	2.160	2.160	13,442,100
2022-10-19	2.170	2.180	2.130	2.130	2.130	9,990,270
2022-10-18	2.190	2.200	2.160	2.170	2.170	11,471,466
2022-10-17	2.150	2.210	2.140	2.190	2.190	17,006,510
2022-10-14	2.130	2.180	2.120	2.160	2.160	14,705,500
2022-10-13	2.080	2.140	2.070	2.120	2.120	15,857,899
2022-10-12	2.050	2.100	2.020	2.080	2.080	15,327,233
2022-10-11	2.050	2.060	1.990	2.040	2.040	15,114,400
2022-10-10	2.090	2.090	2.030	2.040	2.040	17,190,358
2022-09-30	2.090	2.120	2.080	2.100	2.100	8,973,700
2022-09-29	2.160	2.180	2.070	2.090	2.090	19,713,700
2022-09-28	2.190	2.200	2.140	2.140	2.140	13,793,301
2022-09-27	2.140	2.200	2.130	2.190	2.190	18,712,852
2022-09-26	2.220	2.220	2.130	2.140	2.140	26,627,091
2022-09-23	2.250	2.270	2.220	2.230	2.230	13,233,500
2022-09-22	2.280	2.310	2.250	2.260	2.260	14,873,575
2022-09-21	2.270	2.330	2.210	2.300	2.300	24,141,104
2022-09-20	2.240	2.290	2.240	2.280	2.280	19,623,458
2022-09-19	2.250	2.280	2.200	2.240	2.240	24,069,800
2022-09-16	2.320	2.330	2.250	2.260	2.260	22,978,100
2022-09-15	2.370	2.380	2.300	2.330	2.330	24,294,900
2022-09-14	2.360	2.390	2.350	2.360	2.360	18,188,615
2022-09-13	2.390	2.420	2.380	2.390	2.390	17,182,801
2022-09-09	2.390	2.400	2.370	2.390	2.390	19,120,389
2022-09-08	2.430	2.460	2.390	2.400	2.400	24,454,198
2022-09-07	2.470	2.480	2.420	2.430	2.430	27,672,800
2022-09-06	2.480	2.480	2.450	2.480	2.480	25,587,001
2022-09-05	2.490	2.490	2.440	2.470	2.470	27,877,898
2022-09-02	2.420	2.530	2.420	2.490	2.490	51,698,098
2022-09-01	2.450	2.470	2.390	2.410	2.410	34,314,400
2022-08-31	2.490	2.530	2.430	2.460	2.460	44,131,477
2022-08-30	2.460	2.510	2.450	2.490	2.490	27,999,000
2022-08-29	2.420	2.470	2.410	2.460	2.460	20,208,430
2022-08-26	2.440	2.520	2.440	2.460	2.460	35,763,423
2022-08-25	2.430	2.460	2.400	2.450	2.450	25,251,338
2022-08-24	2.470	2.480	2.410	2.410	2.410	21,246,142
2022-08-23	2.480	2.480	2.440	2.460	2.460	17,400,806
2022-08-22	2.410	2.480	2.390	2.460	2.460	26,915,380
2022-08-19	2.390	2.470	2.380	2.420	2.420	28,745,903
2022-08-18	2.450	2.450	2.380	2.400	2.400	18,505,800
2022-08-17	2.430	2.450	2.430	2.440	2.440	17,045,482
2022-08-16	2.410	2.440	2.390	2.430	2.430	22,934,901
2022-08-15	2.390	2.420	2.370	2.410	2.410	18,756,348
2022-08-12	2.380	2.420	2.370	2.400	2.400	18,759,968
2022-08-11	2.330	2.390	2.320	2.390	2.390	29,525,129
2022-08-10	2.330	2.350	2.310	2.320	2.320	15,522,585
2022-08-09	2.350	2.360	2.330	2.330	2.330	12,623,297
2022-08-08	2.350	2.360	2.320	2.350	2.350	11,629,301
2022-08-05	2.320	2.360	2.310	2.360	2.360	17,137,570
2022-08-04	2.320	2.340	2.290	2.330	2.330	15,895,500

← NewerPage 17 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.