Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.260	2.320	2.200	2.210	2.210	13,603,300
2026-07-21	2.390	2.390	2.150	2.280	2.280	29,348,297
2026-07-20	2.440	2.450	2.380	2.390	2.390	13,365,800
2026-07-17	2.490	2.490	2.410	2.430	2.430	15,863,800
2026-07-16	2.470	2.510	2.460	2.490	2.490	11,305,800
2026-07-15	2.480	2.510	2.460	2.480	2.480	9,807,286
2026-07-14	2.500	2.530	2.460	2.490	2.490	14,754,000
2026-07-13	2.480	2.600	2.470	2.500	2.500	19,649,797
2026-07-10	2.550	2.550	2.480	2.500	2.500	12,886,902
2026-07-09	2.520	2.570	2.450	2.500	2.500	13,558,407
2026-07-08	2.550	2.590	2.530	2.530	2.530	11,266,400
2026-07-07	2.550	2.680	2.530	2.590	2.590	17,676,400
2026-07-06	2.630	2.660	2.550	2.560	2.560	17,164,801
2026-07-03	2.570	2.640	2.540	2.640	2.640	22,753,500
2026-07-02	2.440	2.580	2.440	2.570	2.570	25,575,699
2026-07-01	2.500	2.550	2.460	2.470	2.470	17,431,500
2026-06-30	2.410	2.540	2.410	2.510	2.510	19,448,779
2026-06-29	2.500	2.520	2.410	2.420	2.420	16,757,617
2026-06-26	2.500	2.500	2.410	2.470	2.470	19,699,912
2026-06-25	2.580	2.590	2.490	2.500	2.500	28,317,699
2026-06-24	2.610	2.660	2.570	2.600	2.600	20,458,900
2026-06-23	2.650	2.710	2.580	2.600	2.600	34,932,832
2026-06-22	2.640	2.640	2.600	2.640	2.640	33,052,492
2026-06-18	2.630	2.630	2.630	2.630	2.630	0
2026-06-17	2.640	2.750	2.620	2.630	2.630	40,101,871
2026-06-16	2.650	2.670	2.610	2.660	2.660	27,956,199
2026-06-15	2.580	2.650	2.560	2.610	2.610	23,990,770
2026-06-12	2.510	2.580	2.470	2.560	2.560	20,072,103
2026-06-11	2.570	2.580	2.520	2.520	2.520	16,358,610
2026-06-10	2.570	2.640	2.530	2.590	2.590	17,626,670
2026-06-09	2.630	2.660	2.580	2.590	2.590	12,236,300
2026-06-08	2.500	2.650	2.490	2.590	2.590	20,576,236
2026-06-05	2.610	2.610	2.540	2.550	2.550	22,653,699
2026-06-04	2.490	2.630	2.450	2.630	2.630	40,586,551
2026-06-03	2.550	2.560	2.490	2.500	2.500	23,144,920
2026-06-02	2.590	2.620	2.550	2.560	2.560	15,007,800
2026-06-01	2.650	2.650	2.520	2.590	2.590	20,177,119
2026-05-29	2.650	2.670	2.630	2.650	2.650	13,730,740
2026-05-28	2.650	2.670	2.650	2.660	2.660	12,507,300
2026-05-27	2.710	2.720	2.660	2.670	2.670	18,269,600
2026-05-26	2.670	2.750	2.650	2.730	2.730	24,119,801
2026-05-25	2.700	2.710	2.660	2.680	2.680	16,686,779
2026-05-22	2.660	2.700	2.650	2.700	2.700	16,379,340
2026-05-21	2.690	2.710	2.660	2.660	2.660	19,245,500
2026-05-20	2.710	2.730	2.680	2.680	2.680	16,698,100
2026-05-19	2.750	2.760	2.700	2.710	2.710	20,220,900
2026-05-18	2.730	2.810	2.720	2.750	2.750	24,257,500
2026-05-15	2.720	2.830	2.690	2.780	2.780	39,113,199
2026-05-14	3.020	3.020	2.740	2.770	2.770	67,750,320
2026-05-13	2.880	2.880	2.880	2.880	2.880	15,723,000
2026-05-12	2.660	2.790	2.630	2.740	2.740	36,145,500
2026-05-11	2.680	2.680	2.630	2.660	2.660	23,104,770
2026-05-08	2.670	2.720	2.660	2.680	2.680	19,676,301
2026-05-07	2.670	2.670	2.630	2.640	2.640	25,913,400
2026-05-06	2.690	2.730	2.650	2.670	2.670	29,972,510
2026-04-30	2.750	2.770	2.720	2.730	2.730	25,230,820
2026-04-29	2.690	2.760	2.690	2.750	2.750	27,246,600
2026-04-28	2.880	2.880	2.710	2.730	2.730	43,558,594
2026-04-27	2.940	2.960	2.780	2.830	2.830	47,430,230
2026-04-24	2.800	2.940	2.800	2.930	2.930	64,516,699

← NewerPage 2 of 21 · 1,217 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.