Huawen Media Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.270 | 2.770 | 2.270 | 2.770 | 2.770 | 426,050,171 |
| 2024-10-25 | 2.420 | 2.650 | 2.210 | 2.520 | 2.520 | 465,079,825 |
| 2024-10-24 | 2.200 | 2.410 | 2.200 | 2.410 | 2.410 | 222,434,758 |
| 2024-10-23 | 2.100 | 2.190 | 1.950 | 2.190 | 2.190 | 297,087,435 |
| 2024-10-22 | 1.770 | 1.990 | 1.750 | 1.990 | 1.990 | 174,616,432 |
| 2024-10-21 | 1.800 | 1.840 | 1.770 | 1.810 | 1.810 | 127,230,786 |
| 2024-10-18 | 1.780 | 1.820 | 1.730 | 1.790 | 1.790 | 133,237,689 |
| 2024-10-17 | 1.790 | 1.880 | 1.770 | 1.790 | 1.790 | 145,398,260 |
| 2024-10-16 | 1.690 | 1.850 | 1.690 | 1.800 | 1.800 | 134,596,500 |
| 2024-10-15 | 1.800 | 1.870 | 1.760 | 1.770 | 1.770 | 220,619,197 |
| 2024-10-14 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 159,561,932 |
| 2024-10-11 | 1.650 | 1.690 | 1.570 | 1.600 | 1.600 | 104,243,905 |
| 2024-10-10 | 1.650 | 1.730 | 1.580 | 1.660 | 1.660 | 151,924,308 |
| 2024-10-09 | 1.870 | 1.870 | 1.750 | 1.750 | 1.750 | 110,956,175 |
| 2024-10-08 | 2.120 | 2.120 | 1.840 | 1.940 | 1.940 | 278,221,540 |
| 2024-09-30 | 1.830 | 1.950 | 1.760 | 1.930 | 1.930 | 288,877,378 |
| 2024-09-27 | 1.660 | 1.830 | 1.610 | 1.790 | 1.790 | 305,013,587 |
| 2024-09-26 | 1.560 | 1.720 | 1.550 | 1.670 | 1.670 | 338,057,094 |
| 2024-09-25 | 1.420 | 1.560 | 1.400 | 1.560 | 1.560 | 294,307,482 |
| 2024-09-24 | 1.390 | 1.470 | 1.380 | 1.420 | 1.420 | 184,829,067 |
| 2024-09-23 | 1.340 | 1.460 | 1.300 | 1.420 | 1.420 | 206,517,985 |
| 2024-09-20 | 1.360 | 1.380 | 1.310 | 1.340 | 1.340 | 136,385,903 |
| 2024-09-19 | 1.330 | 1.430 | 1.290 | 1.380 | 1.380 | 202,272,905 |
| 2024-09-18 | 1.300 | 1.430 | 1.300 | 1.340 | 1.340 | 220,753,520 |
| 2024-09-13 | 1.280 | 1.380 | 1.260 | 1.300 | 1.300 | 275,235,486 |
| 2024-09-12 | 1.190 | 1.310 | 1.190 | 1.310 | 1.310 | 263,123,291 |
| 2024-09-11 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 45,308,800 |
| 2024-09-10 | 1.240 | 1.250 | 1.190 | 1.210 | 1.210 | 68,761,817 |
| 2024-09-09 | 1.200 | 1.270 | 1.180 | 1.240 | 1.240 | 106,816,966 |
| 2024-09-06 | 1.190 | 1.270 | 1.170 | 1.220 | 1.220 | 99,737,400 |
| 2024-09-05 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 41,590,851 |
| 2024-09-04 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 44,592,101 |
| 2024-09-03 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 45,749,202 |
| 2024-09-02 | 1.200 | 1.240 | 1.190 | 1.210 | 1.210 | 56,682,160 |
| 2024-08-30 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 66,424,898 |
| 2024-08-29 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 40,189,129 |
| 2024-08-28 | 1.170 | 1.210 | 1.160 | 1.190 | 1.190 | 44,098,210 |
| 2024-08-27 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 34,240,200 |
| 2024-08-26 | 1.180 | 1.210 | 1.160 | 1.190 | 1.190 | 45,626,950 |
| 2024-08-23 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 62,738,200 |
| 2024-08-22 | 1.220 | 1.260 | 1.160 | 1.250 | 1.250 | 115,707,000 |
| 2024-08-21 | 1.260 | 1.290 | 1.220 | 1.230 | 1.230 | 84,130,000 |
| 2024-08-20 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 65,004,500 |
| 2024-08-19 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 87,211,100 |
| 2024-08-16 | 1.300 | 1.310 | 1.240 | 1.240 | 1.240 | 115,602,900 |
| 2024-08-15 | 1.260 | 1.320 | 1.230 | 1.300 | 1.300 | 168,077,329 |
| 2024-08-14 | 1.290 | 1.330 | 1.250 | 1.270 | 1.270 | 174,904,649 |
| 2024-08-13 | 1.150 | 1.280 | 1.150 | 1.280 | 1.280 | 146,011,849 |
| 2024-08-12 | 1.220 | 1.230 | 1.150 | 1.160 | 1.160 | 96,314,500 |
| 2024-08-09 | 1.260 | 1.290 | 1.220 | 1.240 | 1.240 | 98,384,700 |
| 2024-08-08 | 1.250 | 1.300 | 1.220 | 1.250 | 1.250 | 120,661,800 |
| 2024-08-07 | 1.260 | 1.280 | 1.210 | 1.260 | 1.260 | 121,942,700 |
| 2024-08-06 | 1.270 | 1.290 | 1.220 | 1.260 | 1.260 | 158,747,350 |
| 2024-08-05 | 1.210 | 1.350 | 1.200 | 1.300 | 1.300 | 269,137,000 |
| 2024-08-02 | 1.190 | 1.280 | 1.180 | 1.230 | 1.230 | 164,447,732 |
| 2024-08-01 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 171,682,040 |
| 2024-07-31 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 181,740,063 |
| 2024-07-30 | 1.120 | 1.170 | 1.110 | 1.140 | 1.140 | 80,947,100 |
| 2024-07-29 | 1.100 | 1.210 | 1.080 | 1.150 | 1.150 | 101,511,945 |
| 2024-07-26 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 53,327,501 |
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.