Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.620	2.620	2.570	2.580	2.580	18,803,689
2026-01-16	2.670	2.670	2.610	2.620	2.620	13,964,500
2026-01-15	2.630	2.680	2.610	2.650	2.650	19,409,110
2026-01-14	2.640	2.680	2.610	2.630	2.630	23,920,600
2026-01-13	2.700	2.700	2.650	2.650	2.650	26,038,000
2026-01-12	2.660	2.780	2.610	2.720	2.720	44,609,178
2026-01-09	2.710	2.720	2.640	2.670	2.670	36,004,515
2026-01-08	2.710	2.740	2.680	2.700	2.700	26,997,901
2026-01-07	2.770	2.770	2.700	2.700	2.700	25,440,300
2026-01-06	2.760	2.790	2.740	2.750	2.750	17,946,100
2026-01-05	2.770	2.780	2.740	2.750	2.750	22,205,380
2025-12-31	2.790	2.840	2.760	2.780	2.780	14,660,520
2025-12-30	2.810	2.820	2.760	2.790	2.790	16,191,244
2025-12-29	2.850	2.850	2.800	2.810	2.810	16,084,300
2025-12-26	2.820	2.890	2.810	2.840	2.840	19,310,492
2025-12-25	2.850	2.850	2.810	2.840	2.840	13,736,000
2025-12-24	2.840	2.860	2.800	2.830	2.830	19,999,219
2025-12-23	2.970	2.980	2.850	2.860	2.860	43,779,167
2025-12-22	2.860	3.020	2.860	3.000	3.000	52,611,342
2025-12-19	2.770	2.900	2.760	2.890	2.890	26,244,691
2025-12-18	2.810	2.810	2.760	2.760	2.760	14,941,400
2025-12-17	2.720	2.820	2.710	2.810	2.810	19,329,892
2025-12-16	2.810	2.810	2.720	2.730	2.730	22,190,206
2025-12-15	2.870	2.880	2.810	2.820	2.820	25,923,410
2025-12-12	2.900	2.920	2.880	2.890	2.890	14,672,718
2025-12-11	2.930	2.930	2.890	2.890	2.890	15,627,317
2025-12-10	2.920	2.960	2.870	2.940	2.940	27,680,717
2025-12-09	2.990	3.000	2.920	2.920	2.920	24,781,000
2025-12-08	2.980	3.020	2.960	2.980	2.980	22,007,302
2025-12-05	2.990	2.990	2.950	2.980	2.980	18,193,401
2025-12-04	2.980	3.030	2.960	2.980	2.980	16,577,212
2025-12-03	3.020	3.040	2.960	2.980	2.980	22,568,830
2025-12-02	2.950	3.080	2.910	3.040	3.040	37,642,543
2025-12-01	2.920	2.970	2.860	2.940	2.940	23,190,253
2025-11-28	2.910	2.920	2.890	2.920	2.920	15,133,501
2025-11-27	2.900	2.930	2.890	2.920	2.920	18,234,372
2025-11-26	2.940	2.990	2.910	2.910	2.910	15,319,100
2025-11-25	2.960	3.010	2.950	2.960	2.960	19,462,514
2025-11-24	2.890	2.980	2.880	2.960	2.960	22,445,475
2025-11-21	2.960	2.970	2.880	2.880	2.880	26,025,494
2025-11-20	2.990	3.010	2.900	2.980	2.980	21,712,854
2025-11-19	3.040	3.050	2.940	2.960	2.960	31,146,300
2025-11-18	3.070	3.120	3.010	3.030	3.030	28,828,001
2025-11-17	3.030	3.130	3.010	3.090	3.090	31,792,740
2025-11-14	2.990	3.100	2.970	3.070	3.070	39,243,760
2025-11-13	2.880	3.050	2.860	3.030	3.030	46,359,732
2025-11-12	2.900	2.950	2.780	2.930	2.930	56,763,916
2025-11-11	3.010	3.030	2.890	2.900	2.900	60,471,806
2025-11-10	3.030	3.060	3.020	3.040	3.040	32,920,234
2025-11-07	3.080	3.170	3.070	3.100	3.100	32,678,788
2025-11-06	3.150	3.200	3.040	3.060	3.060	57,254,400
2025-11-05	3.440	3.450	3.140	3.190	3.190	109,386,460
2025-11-04	3.240	3.290	3.180	3.290	3.290	26,454,900
2025-11-03	3.130	3.140	3.090	3.130	3.130	27,700,349
2025-10-31	3.010	3.120	2.990	3.090	3.090	29,322,750
2025-10-30	3.010	3.060	2.990	3.010	3.010	21,903,000
2025-10-29	3.080	3.090	2.980	2.990	2.990	42,649,911
2025-10-28	3.100	3.160	3.060	3.070	3.070	37,480,575
2025-10-27	3.180	3.200	3.080	3.110	3.110	68,672,365
2025-10-24	3.100	3.250	3.100	3.240	3.240	58,989,130

← NewerPage 4 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.