Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.01▲ 0.25%

← 000793.SHE stock page

Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.430	2.520	2.410	2.520	2.520	58,570,959
2021-11-05	2.350	2.470	2.330	2.420	2.420	51,249,987
2021-11-04	2.310	2.370	2.300	2.350	2.350	21,916,868
2021-11-03	2.270	2.340	2.270	2.320	2.320	12,987,810
2021-11-02	2.330	2.340	2.260	2.280	2.280	20,050,093
2021-11-01	2.300	2.350	2.280	2.340	2.340	15,266,297
2021-10-29	2.270	2.330	2.270	2.300	2.300	14,459,497
2021-10-28	2.290	2.300	2.250	2.270	2.270	13,923,569
2021-10-27	2.300	2.310	2.280	2.290	2.290	25,192,201
2021-10-26	2.410	2.420	2.360	2.370	2.370	16,625,470
2021-10-25	2.400	2.420	2.370	2.410	2.410	12,621,797
2021-10-22	2.400	2.440	2.400	2.410	2.410	12,043,900
2021-10-21	2.470	2.470	2.410	2.410	2.410	17,041,512
2021-10-20	2.470	2.490	2.440	2.470	2.470	15,925,708
2021-10-19	2.510	2.510	2.460	2.480	2.480	21,300,000
2021-10-18	2.460	2.580	2.440	2.510	2.510	36,274,421
2021-10-15	2.420	2.490	2.410	2.470	2.470	34,674,151
2021-10-14	2.400	2.420	2.370	2.400	2.400	13,052,864

← NewerPage 21 of 21 · 1,218 trading days

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.