Huawen Media Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.560 | 2.720 | 2.560 | 2.630 | 2.630 | 86,281,921 |
| 2025-01-20 | 2.650 | 2.670 | 2.580 | 2.600 | 2.600 | 63,458,400 |
| 2025-01-17 | 2.710 | 2.710 | 2.600 | 2.620 | 2.620 | 94,358,700 |
| 2025-01-16 | 2.750 | 2.790 | 2.660 | 2.730 | 2.730 | 173,278,637 |
| 2025-01-15 | 2.550 | 2.770 | 2.490 | 2.770 | 2.770 | 175,128,468 |
| 2025-01-14 | 2.420 | 2.520 | 2.390 | 2.520 | 2.520 | 84,036,755 |
| 2025-01-13 | 2.350 | 2.380 | 2.300 | 2.350 | 2.350 | 44,646,052 |
| 2025-01-10 | 2.490 | 2.540 | 2.390 | 2.410 | 2.410 | 79,784,550 |
| 2025-01-09 | 2.440 | 2.580 | 2.380 | 2.510 | 2.510 | 107,169,985 |
| 2025-01-08 | 2.330 | 2.450 | 2.290 | 2.440 | 2.440 | 107,160,850 |
| 2025-01-07 | 2.290 | 2.380 | 2.260 | 2.340 | 2.340 | 75,590,067 |
| 2025-01-06 | 2.360 | 2.380 | 2.240 | 2.280 | 2.280 | 126,798,098 |
| 2025-01-03 | 2.660 | 2.690 | 2.420 | 2.420 | 2.420 | 118,997,450 |
| 2025-01-02 | 2.620 | 2.750 | 2.580 | 2.680 | 2.680 | 101,607,642 |
| 2024-12-31 | 2.610 | 2.800 | 2.600 | 2.680 | 2.680 | 112,972,158 |
| 2024-12-30 | 2.730 | 2.750 | 2.580 | 2.620 | 2.620 | 107,575,900 |
| 2024-12-27 | 2.680 | 2.880 | 2.640 | 2.780 | 2.780 | 134,635,844 |
| 2024-12-26 | 2.750 | 2.830 | 2.680 | 2.700 | 2.700 | 111,097,335 |
| 2024-12-25 | 2.800 | 2.850 | 2.510 | 2.690 | 2.690 | 151,286,100 |
| 2024-12-24 | 2.860 | 2.940 | 2.730 | 2.780 | 2.780 | 132,403,135 |
| 2024-12-23 | 3.100 | 3.120 | 2.870 | 2.870 | 2.870 | 198,167,008 |
| 2024-12-20 | 3.150 | 3.310 | 3.140 | 3.190 | 3.190 | 152,568,514 |
| 2024-12-19 | 3.150 | 3.220 | 3.080 | 3.110 | 3.110 | 148,428,201 |
| 2024-12-18 | 3.300 | 3.470 | 3.180 | 3.230 | 3.230 | 222,787,127 |
| 2024-12-17 | 3.780 | 3.780 | 3.400 | 3.400 | 3.400 | 321,942,320 |
| 2024-12-16 | 3.420 | 3.780 | 3.210 | 3.780 | 3.780 | 454,509,598 |
| 2024-12-13 | 3.350 | 3.700 | 3.310 | 3.440 | 3.440 | 289,259,900 |
| 2024-12-12 | 3.370 | 3.560 | 3.300 | 3.420 | 3.420 | 233,874,700 |
| 2024-12-11 | 3.150 | 3.510 | 3.110 | 3.390 | 3.390 | 296,438,700 |
| 2024-12-10 | 3.400 | 3.420 | 3.180 | 3.200 | 3.200 | 271,405,551 |
| 2024-12-09 | 3.440 | 3.690 | 3.270 | 3.300 | 3.300 | 396,228,091 |
| 2024-12-06 | 3.090 | 3.440 | 3.020 | 3.440 | 3.440 | 293,323,047 |
| 2024-12-05 | 2.960 | 3.200 | 2.850 | 3.130 | 3.130 | 231,250,086 |
| 2024-12-04 | 2.990 | 3.290 | 2.960 | 3.030 | 3.030 | 264,577,912 |
| 2024-12-03 | 3.170 | 3.270 | 3.060 | 3.110 | 3.110 | 375,688,937 |
| 2024-12-02 | 2.730 | 2.970 | 2.730 | 2.970 | 2.970 | 138,781,740 |
| 2024-11-29 | 2.700 | 2.760 | 2.640 | 2.700 | 2.700 | 156,673,535 |
| 2024-11-28 | 2.570 | 2.830 | 2.550 | 2.770 | 2.770 | 237,988,701 |
| 2024-11-27 | 2.470 | 2.570 | 2.360 | 2.570 | 2.570 | 109,736,853 |
| 2024-11-26 | 2.520 | 2.640 | 2.510 | 2.520 | 2.520 | 95,106,750 |
| 2024-11-25 | 2.570 | 2.610 | 2.430 | 2.520 | 2.520 | 121,894,801 |
| 2024-11-22 | 2.660 | 2.800 | 2.600 | 2.600 | 2.600 | 121,151,301 |
| 2024-11-21 | 2.700 | 2.740 | 2.660 | 2.680 | 2.680 | 117,042,310 |
| 2024-11-20 | 2.700 | 2.820 | 2.650 | 2.760 | 2.760 | 123,920,457 |
| 2024-11-19 | 2.700 | 2.710 | 2.550 | 2.690 | 2.690 | 140,317,468 |
| 2024-11-18 | 2.900 | 2.970 | 2.590 | 2.790 | 2.790 | 164,224,838 |
| 2024-11-15 | 2.800 | 2.980 | 2.800 | 2.870 | 2.870 | 200,285,184 |
| 2024-11-14 | 2.900 | 2.950 | 2.730 | 2.750 | 2.750 | 158,908,179 |
| 2024-11-13 | 2.960 | 3.100 | 2.900 | 2.930 | 2.930 | 181,808,600 |
| 2024-11-12 | 3.060 | 3.180 | 2.920 | 2.970 | 2.970 | 283,269,049 |
| 2024-11-11 | 3.270 | 3.570 | 3.150 | 3.190 | 3.190 | 430,682,390 |
| 2024-11-08 | 3.300 | 3.330 | 3.130 | 3.330 | 3.330 | 485,208,720 |
| 2024-11-07 | 2.750 | 3.030 | 2.680 | 3.030 | 3.030 | 288,424,721 |
| 2024-11-06 | 2.510 | 2.750 | 2.450 | 2.750 | 2.750 | 366,876,953 |
| 2024-11-05 | 2.390 | 2.580 | 2.390 | 2.500 | 2.500 | 178,541,800 |
| 2024-11-04 | 2.370 | 2.470 | 2.340 | 2.380 | 2.380 | 192,811,398 |
| 2024-11-01 | 2.850 | 2.960 | 2.490 | 2.490 | 2.490 | 351,483,818 |
| 2024-10-31 | 2.480 | 2.770 | 2.480 | 2.770 | 2.770 | 240,448,898 |
| 2024-10-30 | 2.700 | 2.750 | 2.520 | 2.520 | 2.520 | 332,510,122 |
| 2024-10-29 | 2.930 | 3.040 | 2.690 | 2.760 | 2.760 | 470,985,500 |
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.