Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.780	2.840	2.760	2.800	2.800	27,509,660
2026-04-22	2.830	2.830	2.770	2.790	2.790	27,116,391
2026-04-21	2.800	2.870	2.770	2.830	2.830	30,140,199
2026-04-20	2.800	2.850	2.760	2.780	2.780	32,022,160
2026-04-17	2.880	2.880	2.760	2.810	2.810	50,382,090
2026-04-16	2.940	2.970	2.850	2.880	2.880	74,750,078
2026-04-15	2.930	3.060	2.840	3.000	3.000	107,847,695
2026-04-14	3.270	3.270	2.950	2.950	2.950	136,580,500
2026-04-13	3.110	3.110	3.110	3.110	3.110	12,839,500
2026-04-10	2.960	2.960	2.960	2.960	2.960	15,835,300
2026-04-09	2.680	2.820	2.650	2.820	2.820	27,608,881
2026-04-08	2.680	2.700	2.670	2.690	2.690	12,776,760
2026-04-07	2.620	2.700	2.620	2.660	2.660	11,219,900
2026-04-03	2.620	2.640	2.590	2.620	2.620	12,817,400
2026-04-02	2.630	2.640	2.590	2.610	2.610	9,010,503
2026-04-01	2.630	2.660	2.610	2.630	2.630	11,507,600
2026-03-31	2.670	2.730	2.610	2.620	2.620	15,836,670
2026-03-30	2.590	2.720	2.590	2.670	2.670	21,777,100
2026-03-27	2.600	2.640	2.550	2.630	2.630	13,432,520
2026-03-26	2.650	2.660	2.600	2.600	2.600	14,990,000
2026-03-25	2.650	2.670	2.640	2.660	2.660	15,624,900
2026-03-24	2.640	2.700	2.580	2.640	2.640	17,651,199
2026-03-23	2.700	2.710	2.580	2.600	2.600	26,018,551
2026-03-20	2.780	2.790	2.710	2.720	2.720	14,620,350
2026-03-19	2.800	2.800	2.760	2.770	2.770	12,128,900
2026-03-18	2.820	2.820	2.770	2.800	2.800	12,983,700
2026-03-17	2.860	2.870	2.810	2.820	2.820	12,987,200
2026-03-16	2.810	2.880	2.810	2.840	2.840	12,005,390
2026-03-13	2.760	2.920	2.760	2.860	2.860	25,591,301
2026-03-12	2.830	2.840	2.780	2.790	2.790	14,822,000
2026-03-11	2.840	2.880	2.810	2.820	2.820	14,419,430
2026-03-10	2.860	2.930	2.840	2.860	2.860	18,068,580
2026-03-09	2.830	2.900	2.780	2.840	2.840	25,904,760
2026-03-06	2.850	2.950	2.820	2.880	2.880	32,034,580
2026-03-05	2.730	2.850	2.720	2.850	2.850	32,971,059
2026-03-04	2.650	2.770	2.650	2.710	2.710	27,459,449
2026-03-03	2.720	2.980	2.720	2.750	2.750	65,975,211
2026-03-02	3.030	3.030	2.850	2.850	2.850	33,193,602
2026-02-26	3.050	3.060	2.930	3.000	3.000	79,520,531
2026-02-25	2.770	2.910	2.770	2.910	2.910	21,818,600
2026-02-24	2.750	2.780	2.720	2.770	2.770	31,663,721
2026-02-13	2.660	2.690	2.650	2.690	2.690	12,915,180
2026-02-12	2.680	2.690	2.650	2.650	2.650	11,124,800
2026-02-11	2.700	2.700	2.660	2.680	2.680	10,901,100
2026-02-10	2.680	2.740	2.660	2.690	2.690	17,799,400
2026-02-09	2.730	2.750	2.670	2.680	2.680	24,054,160
2026-02-06	2.680	2.750	2.660	2.730	2.730	17,209,910
2026-02-05	2.670	2.710	2.640	2.690	2.690	14,495,720
2026-02-04	2.690	2.720	2.670	2.680	2.680	10,997,000
2026-02-03	2.720	2.720	2.670	2.690	2.690	11,037,330
2026-02-02	2.730	2.750	2.690	2.700	2.700	14,883,900
2026-01-30	2.740	2.780	2.710	2.730	2.730	20,637,199
2026-01-29	2.710	2.780	2.710	2.730	2.730	17,459,449
2026-01-28	2.710	2.770	2.710	2.720	2.720	17,501,211
2026-01-27	2.740	2.800	2.740	2.740	2.740	15,762,400
2026-01-26	2.720	2.810	2.680	2.760	2.760	28,004,600
2026-01-23	2.790	2.840	2.730	2.740	2.740	41,470,699
2026-01-22	2.620	2.750	2.600	2.750	2.750	49,440,168
2026-01-21	2.520	2.670	2.510	2.620	2.620	29,365,141
2026-01-20	2.580	2.580	2.520	2.540	2.540	22,062,801

← NewerPage 3 of 4 · 240 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.