Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.320	2.390	2.310	2.380	2.380	36,436,390
2022-05-09	2.350	2.410	2.330	2.360	2.360	33,505,001
2022-05-06	2.300	2.340	2.260	2.300	2.300	30,140,500
2022-05-05	2.330	2.380	2.310	2.350	2.350	33,886,680
2022-04-29	2.260	2.390	2.260	2.360	2.360	45,157,636
2022-04-28	2.310	2.330	2.220	2.270	2.270	34,670,960
2022-04-27	2.210	2.360	2.190	2.330	2.330	50,870,154
2022-04-26	2.360	2.390	2.220	2.240	2.240	64,944,501
2022-04-25	2.610	2.620	2.410	2.410	2.410	82,444,603
2022-04-22	2.710	2.810	2.650	2.700	2.700	62,365,395
2022-04-21	2.900	2.940	2.750	2.780	2.780	100,580,168
2022-04-20	2.760	3.040	2.750	2.910	2.910	152,794,016
2022-04-19	2.660	2.770	2.640	2.760	2.760	49,104,451
2022-04-18	2.870	2.880	2.620	2.700	2.700	100,844,736
2022-04-15	2.970	3.000	2.870	2.910	2.910	90,251,000
2022-04-14	2.870	3.090	2.860	3.030	3.030	136,729,202
2022-04-13	3.000	3.030	2.860	2.860	2.860	72,642,253
2022-04-12	2.810	3.020	2.810	2.980	2.980	95,185,551
2022-04-11	2.900	2.900	2.770	2.820	2.820	56,305,636
2022-04-08	2.970	3.010	2.860	2.920	2.920	72,819,644
2022-04-07	3.000	3.060	2.960	2.970	2.970	83,694,742
2022-04-06	2.980	3.100	2.930	3.030	3.030	135,202,048
2022-04-01	2.810	3.060	2.780	2.990	2.990	141,250,053
2022-03-31	2.820	2.880	2.800	2.840	2.840	42,157,921
2022-03-30	2.810	2.840	2.780	2.840	2.840	34,556,899
2022-03-29	2.850	2.860	2.800	2.820	2.820	35,279,267
2022-03-28	2.780	2.900	2.770	2.850	2.850	57,589,696
2022-03-25	2.780	2.880	2.750	2.800	2.800	62,631,095
2022-03-24	2.820	2.830	2.740	2.740	2.740	45,719,381
2022-03-23	2.810	2.850	2.790	2.840	2.840	47,632,088
2022-03-22	2.790	2.830	2.750	2.800	2.800	34,356,878
2022-03-21	2.780	2.820	2.740	2.820	2.820	52,914,789
2022-03-18	2.670	2.780	2.650	2.760	2.760	54,937,700
2022-03-17	2.660	2.740	2.630	2.670	2.670	48,934,610
2022-03-16	2.570	2.660	2.520	2.640	2.640	56,112,994
2022-03-15	2.660	2.700	2.520	2.520	2.520	60,081,389
2022-03-14	2.740	2.790	2.700	2.700	2.700	37,068,766
2022-03-11	2.690	2.790	2.650	2.760	2.760	51,656,073
2022-03-10	2.760	2.800	2.720	2.730	2.730	47,291,527
2022-03-09	2.740	2.770	2.530	2.720	2.720	60,538,669
2022-03-08	2.820	2.820	2.680	2.720	2.720	57,290,342
2022-03-07	2.800	2.860	2.780	2.820	2.820	39,382,700
2022-03-04	2.890	2.910	2.820	2.840	2.840	51,845,389
2022-03-03	2.880	2.950	2.860	2.910	2.910	75,233,128
2022-03-02	2.860	2.900	2.850	2.880	2.880	48,481,406
2022-03-01	2.840	2.900	2.830	2.880	2.880	63,523,389
2022-02-28	2.820	2.870	2.760	2.860	2.860	55,547,097
2022-02-25	2.860	2.890	2.820	2.840	2.840	54,542,121
2022-02-24	2.970	3.010	2.780	2.830	2.830	128,090,998
2022-02-23	3.040	3.070	2.980	2.990	2.990	92,251,118
2022-02-22	3.050	3.120	2.990	3.020	3.020	115,322,034
2022-02-21	3.040	3.170	3.020	3.120	3.120	133,392,098
2022-02-18	3.010	3.170	3.000	3.060	3.060	142,975,513
2022-02-17	3.410	3.500	3.130	3.130	3.130	314,731,043
2022-02-16	3.210	3.640	3.130	3.480	3.480	431,161,769
2022-02-15	3.030	3.310	2.940	3.310	3.310	160,959,844
2022-02-14	2.990	3.100	2.970	3.010	3.010	134,563,735
2022-02-11	2.900	3.120	2.860	3.040	3.040	208,956,149
2022-02-10	2.900	2.930	2.860	2.920	2.920	108,902,941
2022-02-09	2.860	2.970	2.820	2.900	2.900	200,992,421

← NewerPage 19 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.