Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.600	2.860	2.570	2.860	2.860	152,707,907
2022-02-07	2.600	2.630	2.530	2.600	2.600	63,027,615
2022-01-28	2.530	2.670	2.480	2.550	2.550	85,847,359
2022-01-27	2.990	2.990	2.580	2.610	2.610	180,882,152
2022-01-26	2.790	2.870	2.790	2.870	2.870	92,151,781
2022-01-25	2.820	2.830	2.610	2.610	2.610	106,292,568
2022-01-24	2.790	2.930	2.650	2.860	2.860	100,863,367
2022-01-21	2.800	2.950	2.750	2.810	2.810	109,082,312
2022-01-20	2.880	2.900	2.750	2.800	2.800	70,751,600
2022-01-19	2.800	2.940	2.780	2.870	2.870	84,995,496
2022-01-18	2.990	2.990	2.790	2.790	2.790	81,890,927
2022-01-17	2.800	2.970	2.790	2.950	2.950	96,261,646
2022-01-14	2.900	2.930	2.810	2.820	2.820	61,514,055
2022-01-13	2.920	2.960	2.890	2.920	2.920	55,425,163
2022-01-12	2.860	2.970	2.820	2.930	2.930	76,033,411
2022-01-11	2.830	3.030	2.820	2.860	2.860	90,124,526
2022-01-10	2.870	2.900	2.770	2.850	2.850	79,298,078
2022-01-07	2.990	3.230	2.870	2.890	2.890	155,840,663
2022-01-06	2.940	3.010	2.910	2.990	2.990	73,933,372
2022-01-05	2.980	3.040	2.900	2.960	2.960	93,333,478
2022-01-04	2.940	3.020	2.910	2.980	2.980	136,757,023
2021-12-31	2.990	3.030	2.800	2.940	2.940	206,595,574
2021-12-30	2.640	2.890	2.610	2.890	2.890	61,344,121
2021-12-29	2.650	2.680	2.610	2.630	2.630	33,880,300
2021-12-28	2.680	2.710	2.630	2.650	2.650	40,071,001
2021-12-27	2.710	2.730	2.610	2.660	2.660	48,391,336
2021-12-24	2.760	2.900	2.700	2.720	2.720	68,308,958
2021-12-23	2.860	2.860	2.740	2.760	2.760	65,430,005
2021-12-22	2.830	2.880	2.760	2.820	2.820	80,431,693
2021-12-21	2.730	2.870	2.700	2.830	2.830	107,342,297
2021-12-20	2.740	2.830	2.700	2.700	2.700	77,277,584
2021-12-17	2.720	2.830	2.710	2.750	2.750	91,792,730
2021-12-16	2.700	2.760	2.670	2.710	2.710	83,744,641
2021-12-15	2.630	2.720	2.600	2.680	2.680	88,120,752
2021-12-14	2.560	2.770	2.550	2.670	2.670	122,058,110
2021-12-13	2.470	2.650	2.470	2.560	2.560	97,206,503
2021-12-10	2.420	2.470	2.400	2.460	2.460	39,902,919
2021-12-09	2.380	2.430	2.360	2.430	2.430	39,769,447
2021-12-08	2.380	2.400	2.350	2.380	2.380	30,562,258
2021-12-07	2.380	2.390	2.340	2.370	2.370	37,233,281
2021-12-06	2.410	2.420	2.350	2.360	2.360	36,243,200
2021-12-03	2.450	2.470	2.400	2.410	2.410	29,884,920
2021-12-02	2.520	2.530	2.430	2.430	2.430	35,834,101
2021-12-01	2.470	2.540	2.460	2.520	2.520	32,507,088
2021-11-30	2.480	2.540	2.460	2.470	2.470	37,953,400
2021-11-29	2.490	2.570	2.470	2.480	2.480	34,994,643
2021-11-26	2.630	2.630	2.530	2.540	2.540	45,255,731
2021-11-25	2.670	2.770	2.590	2.600	2.600	82,720,021
2021-11-24	2.630	2.650	2.570	2.640	2.640	33,691,813
2021-11-23	2.620	2.630	2.550	2.630	2.630	33,585,512
2021-11-22	2.680	2.680	2.610	2.620	2.620	34,064,816
2021-11-19	2.620	2.720	2.600	2.690	2.690	44,681,540
2021-11-18	2.680	2.710	2.600	2.620	2.620	56,354,776
2021-11-17	2.700	2.740	2.640	2.680	2.680	69,971,155
2021-11-16	2.680	2.770	2.670	2.700	2.700	57,606,678
2021-11-15	2.650	2.710	2.630	2.670	2.670	60,140,213
2021-11-12	2.580	2.670	2.580	2.640	2.640	58,304,311
2021-11-11	2.530	2.620	2.510	2.610	2.610	67,249,817
2021-11-10	2.500	2.640	2.490	2.550	2.550	64,406,387
2021-11-09	2.480	2.530	2.460	2.500	2.500	37,590,477

← NewerPage 20 of 21 · 1,218 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.