Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.660	2.720	2.630	2.630	2.630	26,432,100
2025-07-22	2.650	2.690	2.610	2.660	2.660	27,480,001
2025-07-21	2.550	2.680	2.540	2.650	2.650	41,674,220
2025-07-18	2.570	2.580	2.540	2.560	2.560	13,054,800
2025-07-17	2.570	2.580	2.550	2.570	2.570	10,476,100
2025-07-16	2.530	2.580	2.530	2.580	2.580	13,757,260
2025-07-15	2.560	2.570	2.520	2.540	2.540	16,544,411
2025-07-14	2.560	2.570	2.550	2.570	2.570	11,648,000
2025-07-11	2.590	2.590	2.550	2.580	2.580	23,874,800
2025-07-10	2.630	2.630	2.590	2.600	2.600	18,725,900
2025-07-09	2.630	2.640	2.620	2.620	2.620	11,218,702
2025-07-08	2.640	2.640	2.620	2.640	2.640	14,237,365
2025-07-07	2.650	2.670	2.620	2.630	2.630	12,090,560
2025-07-04	2.650	2.670	2.640	2.660	2.660	14,878,220
2025-07-03	2.660	2.670	2.650	2.650	2.650	11,861,780
2025-07-02	2.670	2.700	2.650	2.680	2.680	14,472,860
2025-07-01	2.690	2.700	2.650	2.670	2.670	16,851,969
2025-06-30	2.660	2.730	2.650	2.700	2.700	26,208,827
2025-06-27	2.640	2.650	2.620	2.650	2.650	19,342,707
2025-06-26	2.700	2.700	2.630	2.650	2.650	19,311,517
2025-06-25	2.660	2.720	2.650	2.670	2.670	28,102,569
2025-06-24	2.640	2.660	2.630	2.650	2.650	17,640,000
2025-06-23	2.610	2.650	2.600	2.630	2.630	21,957,663
2025-06-20	2.660	2.700	2.660	2.670	2.670	12,281,400
2025-06-19	2.710	2.740	2.660	2.680	2.680	21,508,100
2025-06-18	2.670	2.760	2.670	2.730	2.730	31,393,304
2025-06-17	2.700	2.790	2.650	2.690	2.690	49,152,302
2025-06-16	2.530	2.670	2.500	2.670	2.670	33,509,823
2025-06-13	2.560	2.570	2.530	2.540	2.540	15,215,400
2025-06-12	2.590	2.590	2.560	2.570	2.570	11,878,802
2025-06-11	2.600	2.600	2.560	2.580	2.580	22,696,568
2025-06-10	2.620	2.650	2.600	2.610	2.610	16,223,900
2025-06-09	2.650	2.660	2.610	2.630	2.630	25,385,501
2025-06-06	2.630	2.680	2.610	2.670	2.670	27,416,761
2025-06-05	2.650	2.680	2.630	2.650	2.650	16,870,800
2025-06-04	2.640	2.680	2.610	2.640	2.640	17,171,401
2025-06-03	2.620	2.660	2.600	2.630	2.630	14,842,501
2025-05-30	2.610	2.620	2.590	2.610	2.610	13,489,500
2025-05-29	2.630	2.640	2.600	2.630	2.630	15,427,808
2025-05-28	2.660	2.690	2.590	2.610	2.610	25,079,477
2025-05-27	2.610	2.720	2.610	2.690	2.690	23,438,901
2025-05-26	2.660	2.660	2.580	2.630	2.630	19,007,902
2025-05-23	2.680	2.680	2.640	2.650	2.650	23,715,501
2025-05-22	2.750	2.770	2.700	2.700	2.700	18,057,841
2025-05-21	2.780	2.820	2.750	2.760	2.760	18,769,700
2025-05-20	2.800	2.820	2.770	2.770	2.770	24,079,500
2025-05-19	2.710	2.800	2.690	2.790	2.790	39,623,396
2025-05-16	2.680	2.700	2.660	2.690	2.690	18,314,800
2025-05-15	2.720	2.730	2.660	2.690	2.690	23,833,500
2025-05-14	2.750	2.750	2.700	2.720	2.720	24,006,502
2025-05-13	2.750	2.800	2.700	2.750	2.750	36,240,258
2025-05-12	2.820	2.830	2.740	2.750	2.750	38,052,122
2025-05-09	2.950	2.950	2.670	2.810	2.810	100,841,445
2025-05-08	2.810	2.810	2.810	2.810	2.810	6,123,800
2025-05-07	2.680	2.680	2.680	2.680	2.680	9,291,729
2025-05-06	2.570	2.620	2.440	2.550	2.550	42,518,210
2025-04-30	2.550	2.630	2.520	2.570	2.570	34,773,112
2025-04-29	2.450	2.560	2.450	2.550	2.550	36,333,065
2025-04-28	2.550	2.680	2.440	2.460	2.460	57,551,977
2025-04-25	2.720	2.720	2.570	2.570	2.570	60,273,400

← NewerPage 6 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.