Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.310	2.370	2.280	2.310	2.310	19,842,185
2022-08-02	2.400	2.400	2.270	2.320	2.320	39,174,962
2022-08-01	2.420	2.440	2.410	2.410	2.410	14,113,285
2022-07-29	2.440	2.450	2.420	2.440	2.440	15,452,624
2022-07-28	2.470	2.480	2.440	2.440	2.440	15,879,000
2022-07-27	2.450	2.490	2.430	2.460	2.460	24,574,612
2022-07-26	2.390	2.450	2.390	2.440	2.440	15,924,159
2022-07-25	2.430	2.450	2.390	2.400	2.400	12,849,614
2022-07-22	2.440	2.460	2.390	2.420	2.420	21,637,639
2022-07-21	2.420	2.490	2.410	2.440	2.440	29,025,538
2022-07-20	2.430	2.440	2.400	2.430	2.430	17,743,084
2022-07-19	2.380	2.430	2.380	2.420	2.420	21,431,415
2022-07-18	2.310	2.390	2.310	2.370	2.370	23,143,522
2022-07-15	2.380	2.390	2.280	2.310	2.310	38,787,081
2022-07-14	2.450	2.450	2.390	2.400	2.400	25,417,540
2022-07-13	2.410	2.460	2.410	2.440	2.440	18,183,656
2022-07-12	2.440	2.460	2.410	2.410	2.410	22,627,165
2022-07-11	2.470	2.470	2.430	2.450	2.450	18,090,816
2022-07-08	2.450	2.490	2.440	2.470	2.470	26,768,678
2022-07-07	2.420	2.460	2.420	2.450	2.450	22,630,832
2022-07-06	2.470	2.480	2.410	2.430	2.430	36,585,786
2022-07-05	2.530	2.550	2.460	2.490	2.490	47,738,863
2022-07-04	2.610	2.620	2.520	2.530	2.530	47,766,196
2022-07-01	2.630	2.700	2.560	2.560	2.560	130,156,363
2022-06-30	2.500	2.750	2.500	2.670	2.670	195,398,260
2022-06-29	2.570	2.590	2.500	2.500	2.500	33,835,532
2022-06-28	2.530	2.620	2.510	2.570	2.570	51,301,032
2022-06-27	2.520	2.550	2.490	2.520	2.520	52,067,313
2022-06-24	2.440	2.550	2.430	2.540	2.540	69,841,843
2022-06-23	2.420	2.450	2.410	2.450	2.450	23,452,802
2022-06-22	2.500	2.510	2.430	2.430	2.430	31,470,447
2022-06-21	2.450	2.510	2.440	2.500	2.500	38,290,140
2022-06-20	2.460	2.490	2.440	2.460	2.460	26,104,198
2022-06-17	2.530	2.540	2.440	2.470	2.470	41,900,266
2022-06-16	2.440	2.540	2.440	2.500	2.500	62,662,811
2022-06-15	2.440	2.480	2.430	2.440	2.440	41,948,481
2022-06-14	2.430	2.450	2.330	2.440	2.440	48,746,743
2022-06-13	2.430	2.480	2.420	2.440	2.440	31,913,836
2022-06-10	2.430	2.460	2.410	2.450	2.450	26,849,187
2022-06-09	2.450	2.500	2.410	2.450	2.450	43,141,501
2022-06-08	2.500	2.500	2.410	2.450	2.450	37,863,376
2022-06-07	2.480	2.500	2.430	2.470	2.470	30,264,002
2022-06-06	2.480	2.500	2.450	2.490	2.490	38,397,032
2022-06-02	2.530	2.560	2.480	2.500	2.500	54,470,157
2022-06-01	2.500	2.620	2.480	2.560	2.560	83,161,496
2022-05-31	2.470	2.520	2.430	2.500	2.500	44,691,804
2022-05-30	2.460	2.500	2.430	2.470	2.470	33,973,404
2022-05-27	2.460	2.510	2.420	2.480	2.480	42,923,988
2022-05-26	2.470	2.480	2.390	2.460	2.460	31,380,534
2022-05-25	2.350	2.460	2.350	2.430	2.430	36,246,369
2022-05-24	2.460	2.470	2.340	2.350	2.350	39,586,218
2022-05-23	2.460	2.530	2.460	2.470	2.470	39,956,057
2022-05-20	2.410	2.450	2.390	2.430	2.430	33,305,100
2022-05-19	2.350	2.410	2.330	2.410	2.410	29,799,914
2022-05-18	2.370	2.420	2.350	2.380	2.380	36,402,588
2022-05-17	2.380	2.380	2.330	2.350	2.350	25,266,044
2022-05-16	2.360	2.400	2.340	2.390	2.390	36,009,674
2022-05-13	2.360	2.390	2.330	2.360	2.360	26,974,412
2022-05-12	2.340	2.380	2.310	2.360	2.360	31,935,424
2022-05-11	2.380	2.440	2.350	2.360	2.360	38,077,601

← NewerPage 18 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.