Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	3.070	3.150	3.050	3.100	3.100	35,999,121
2025-10-22	2.990	3.160	2.980	3.060	3.060	52,897,210
2025-10-21	3.020	3.020	2.930	3.010	3.010	26,158,015
2025-10-20	3.060	3.130	3.000	3.010	3.010	37,808,811
2025-10-17	3.060	3.090	2.980	3.030	3.030	47,136,901
2025-10-16	2.930	3.030	2.890	3.030	3.030	49,215,869
2025-10-15	2.990	3.050	2.850	2.890	2.890	49,204,148
2025-10-14	3.050	3.130	2.980	2.990	2.990	33,189,700
2025-10-13	2.880	3.110	2.880	3.030	3.030	52,163,311
2025-10-10	2.980	3.120	2.920	3.000	3.000	94,767,352
2025-10-09	2.870	2.980	2.810	2.980	2.980	54,824,222
2025-09-30	2.940	2.970	2.780	2.840	2.840	98,365,700
2025-09-29	2.660	2.840	2.660	2.840	2.840	51,836,563
2025-09-26	2.560	2.710	2.550	2.700	2.700	85,231,269
2025-09-25	2.580	2.590	2.560	2.580	2.580	18,437,200
2025-09-24	2.550	2.580	2.540	2.580	2.580	19,425,056
2025-09-23	2.530	2.580	2.490	2.560	2.560	32,012,103
2025-09-22	2.570	2.580	2.520	2.540	2.540	27,082,412
2025-09-19	2.500	2.580	2.480	2.560	2.560	35,490,101
2025-09-18	2.500	2.520	2.490	2.500	2.500	19,331,834
2025-09-17	2.520	2.530	2.500	2.500	2.500	16,553,850
2025-09-16	2.540	2.550	2.510	2.520	2.520	17,243,280
2025-09-15	2.550	2.560	2.520	2.540	2.540	20,279,500
2025-09-12	2.550	2.560	2.540	2.550	2.550	14,947,908
2025-09-11	2.580	2.580	2.540	2.550	2.550	21,615,381
2025-09-10	2.540	2.600	2.540	2.580	2.580	21,237,401
2025-09-09	2.530	2.560	2.510	2.550	2.550	20,101,733
2025-09-08	2.530	2.540	2.510	2.530	2.530	14,297,400
2025-09-05	2.520	2.550	2.510	2.540	2.540	14,620,440
2025-09-04	2.560	2.580	2.530	2.530	2.530	18,168,000
2025-09-03	2.540	2.640	2.520	2.560	2.560	27,834,640
2025-09-02	2.570	2.580	2.530	2.550	2.550	23,759,500
2025-09-01	2.620	2.620	2.540	2.560	2.560	36,888,934
2025-08-29	2.470	2.590	2.450	2.590	2.590	39,033,859
2025-08-28	2.520	2.520	2.450	2.470	2.470	31,706,300
2025-08-27	2.570	2.580	2.520	2.520	2.520	29,204,252
2025-08-26	2.580	2.580	2.560	2.570	2.570	22,019,953
2025-08-25	2.590	2.600	2.560	2.580	2.580	25,920,497
2025-08-22	2.570	2.610	2.560	2.600	2.600	20,218,345
2025-08-21	2.580	2.580	2.550	2.570	2.570	19,274,507
2025-08-20	2.560	2.590	2.540	2.580	2.580	24,633,495
2025-08-19	2.580	2.590	2.560	2.570	2.570	23,994,761
2025-08-18	2.590	2.600	2.570	2.600	2.600	25,691,401
2025-08-15	2.590	2.610	2.580	2.600	2.600	14,396,975
2025-08-14	2.620	2.650	2.580	2.580	2.580	23,447,633
2025-08-13	2.600	2.670	2.600	2.620	2.620	38,890,200
2025-08-12	2.650	2.750	2.640	2.670	2.670	35,253,994
2025-08-11	2.610	2.660	2.610	2.640	2.640	18,605,200
2025-08-08	2.630	2.630	2.610	2.620	2.620	11,639,905
2025-08-07	2.620	2.660	2.610	2.640	2.640	18,494,824
2025-08-06	2.620	2.630	2.600	2.620	2.620	12,042,800
2025-08-05	2.640	2.650	2.610	2.620	2.620	11,349,300
2025-08-04	2.660	2.660	2.620	2.630	2.630	11,813,900
2025-08-01	2.580	2.640	2.580	2.640	2.640	18,465,500
2025-07-31	2.590	2.600	2.580	2.590	2.590	16,134,400
2025-07-30	2.590	2.610	2.580	2.600	2.600	15,770,301
2025-07-29	2.620	2.620	2.580	2.590	2.590	17,486,100
2025-07-28	2.640	2.650	2.600	2.620	2.620	22,518,200
2025-07-25	2.690	2.690	2.630	2.640	2.640	34,277,113
2025-07-24	2.660	2.760	2.640	2.710	2.710	64,476,864

← NewerPage 5 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.