Huawen Media Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.620	2.730	2.590	2.700	2.700	47,124,974
2025-04-23	2.550	2.630	2.520	2.610	2.610	43,151,311
2025-04-22	2.520	2.570	2.470	2.510	2.510	39,586,600
2025-04-21	2.470	2.570	2.470	2.540	2.540	33,215,511
2025-04-18	2.470	2.530	2.450	2.490	2.490	45,439,500
2025-04-17	2.400	2.540	2.400	2.530	2.530	68,895,811
2025-04-16	2.470	2.540	2.380	2.420	2.420	68,551,107
2025-04-15	2.400	2.430	2.350	2.430	2.430	47,447,792
2025-04-14	2.230	2.310	2.210	2.310	2.310	15,330,401
2025-04-11	2.180	2.240	2.120	2.200	2.200	35,296,561
2025-04-10	2.180	2.240	2.160	2.190	2.190	37,673,611
2025-04-09	2.120	2.180	2.080	2.150	2.150	57,157,802
2025-04-08	2.190	2.250	2.190	2.190	2.190	29,474,900
2025-04-07	2.310	2.340	2.310	2.310	2.310	22,305,200
2025-04-03	2.360	2.490	2.350	2.430	2.430	52,426,237
2025-04-02	2.340	2.430	2.300	2.380	2.380	52,918,452
2025-04-01	2.230	2.330	2.230	2.330	2.330	52,679,553
2025-03-31	2.340	2.360	2.210	2.220	2.220	53,645,573
2025-03-28	2.390	2.410	2.260	2.330	2.330	104,397,979
2025-03-27	2.210	2.320	2.200	2.320	2.320	58,060,329
2025-03-26	2.050	2.210	2.000	2.210	2.210	110,226,242
2025-03-25	2.150	2.160	2.100	2.100	2.100	44,638,800
2025-03-24	2.240	2.410	2.210	2.210	2.210	169,932,969
2025-03-21	2.330	2.330	2.330	2.330	2.330	40,052,700
2025-03-20	2.450	2.450	2.450	2.450	2.450	2,445,800
2025-03-19	2.580	2.580	2.580	2.580	2.580	1,914,400
2025-03-18	2.720	2.720	2.720	2.720	2.720	1,499,500
2025-03-17	2.860	2.860	2.860	2.860	2.860	0
2025-03-14	2.830	2.890	2.830	2.860	2.860	46,881,060
2025-03-13	2.890	2.890	2.820	2.850	2.850	52,341,005
2025-03-12	2.960	3.020	2.910	2.920	2.920	72,468,138
2025-03-11	2.860	3.020	2.820	2.960	2.960	81,805,563
2025-03-10	2.850	2.940	2.730	2.930	2.930	111,763,123
2025-03-07	2.950	2.950	2.860	2.870	2.870	69,287,389
2025-03-06	2.940	2.990	2.920	2.950	2.950	65,782,740
2025-03-05	2.890	2.960	2.890	2.940	2.940	46,774,425
2025-03-04	2.980	2.980	2.830	2.920	2.920	73,227,827
2025-03-03	3.060	3.070	2.920	2.990	2.990	87,673,855
2025-02-28	3.080	3.200	3.050	3.090	3.090	126,435,900
2025-02-27	2.950	3.180	2.950	3.120	3.120	156,454,700
2025-02-26	2.940	3.150	2.920	2.970	2.970	96,964,820
2025-02-25	2.930	2.970	2.860	2.890	2.890	80,359,227
2025-02-24	2.950	3.040	2.910	2.970	2.970	103,283,142
2025-02-21	2.890	3.090	2.890	3.000	3.000	184,933,731
2025-02-20	2.940	3.000	2.850	2.860	2.860	212,046,278
2025-02-19	2.720	2.940	2.720	2.940	2.940	116,421,099
2025-02-18	2.800	2.840	2.660	2.670	2.670	104,962,510
2025-02-17	2.780	2.830	2.730	2.800	2.800	99,528,372
2025-02-14	2.860	2.910	2.790	2.800	2.800	122,980,901
2025-02-13	2.790	2.890	2.750	2.820	2.820	114,478,234
2025-02-12	2.740	2.850	2.710	2.790	2.790	96,521,201
2025-02-11	2.830	2.860	2.720	2.760	2.760	155,454,102
2025-02-10	2.570	2.740	2.570	2.720	2.720	144,078,825
2025-02-07	2.460	2.650	2.440	2.540	2.540	100,735,100
2025-02-06	2.430	2.470	2.360	2.470	2.470	71,533,300
2025-02-05	2.390	2.470	2.370	2.440	2.440	64,214,677
2025-01-27	2.470	2.480	2.350	2.360	2.360	43,311,700
2025-01-24	2.410	2.460	2.340	2.430	2.430	60,356,850
2025-01-23	2.570	2.570	2.420	2.420	2.420	70,983,450
2025-01-22	2.580	2.580	2.420	2.470	2.470	99,088,790

← NewerPage 7 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.