Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.500 | 1.530 | 1.460 | 1.530 | 1.530 | 26,644,985 |
| 2026-10-22 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 27,814,070 |
| 2026-10-21 | 1.550 | 1.580 | 1.550 | 1.560 | 1.560 | 18,906,700 |
| 2026-10-20 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 17,211,524 |
| 2026-10-19 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 32,243,499 |
| 2026-10-16 | 1.620 | 1.640 | 1.580 | 1.600 | 1.600 | 32,404,942 |
| 2026-10-15 | 1.630 | 1.660 | 1.610 | 1.620 | 1.620 | 29,299,736 |
| 2026-10-14 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 29,944,137 |
| 2026-10-13 | 1.650 | 1.660 | 1.610 | 1.640 | 1.640 | 32,024,502 |
| 2026-10-12 | 1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 44,074,414 |
| 2026-10-09 | 1.640 | 1.720 | 1.610 | 1.700 | 1.700 | 52,687,113 |
| 2026-10-08 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 26,745,422 |
| 2026-09-30 | 1.660 | 1.670 | 1.630 | 1.650 | 1.650 | 34,543,910 |
| 2026-09-29 | 1.640 | 1.680 | 1.630 | 1.660 | 1.660 | 36,969,816 |
| 2026-09-28 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 46,322,098 |
| 2026-09-24 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 46,301,984 |
| 2026-09-23 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 51,147,020 |
| 2026-09-22 | 1.760 | 1.770 | 1.720 | 1.720 | 1.720 | 62,814,191 |
| 2026-09-21 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 68,688,469 |
| 2026-09-18 | 1.780 | 1.780 | 1.710 | 1.740 | 1.740 | 97,357,773 |
| 2026-09-17 | 1.970 | 1.970 | 1.760 | 1.790 | 1.790 | 198,338,188 |
| 2026-09-16 | 1.950 | 2.060 | 1.950 | 1.990 | 1.990 | 70,383,609 |
| 2026-09-15 | 2.040 | 2.050 | 1.960 | 1.970 | 1.970 | 90,290,398 |
| 2026-09-14 | 1.870 | 2.070 | 1.860 | 2.050 | 2.050 | 139,648,906 |
| 2026-09-11 | 1.810 | 1.950 | 1.810 | 1.880 | 1.880 | 86,492,289 |
| 2026-09-10 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 20,706,604 |
| 2026-09-09 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 29,943,160 |
| 2026-09-08 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 24,974,076 |
| 2026-09-07 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 22,678,580 |
| 2026-09-04 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 21,212,596 |
| 2026-09-03 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 17,874,793 |
| 2026-09-02 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 16,514,295 |
| 2026-09-01 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 27,510,600 |
| 2026-08-31 | 1.780 | 1.850 | 1.770 | 1.830 | 1.830 | 38,371,133 |
| 2026-08-28 | 1.770 | 1.790 | 1.760 | 1.790 | 1.790 | 17,760,668 |
| 2026-08-27 | 1.820 | 1.830 | 1.750 | 1.780 | 1.780 | 46,876,793 |
| 2026-08-26 | 1.850 | 1.890 | 1.830 | 1.830 | 1.830 | 40,242,191 |
| 2026-08-25 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 24,918,191 |
| 2026-08-24 | 1.820 | 1.850 | 1.780 | 1.840 | 1.840 | 41,430,398 |
| 2026-08-21 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 25,151,801 |
| 2026-08-20 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 32,862,496 |
| 2026-08-19 | 1.790 | 1.810 | 1.760 | 1.760 | 1.760 | 28,895,363 |
| 2026-08-18 | 1.780 | 1.890 | 1.770 | 1.810 | 1.810 | 50,629,863 |
| 2026-08-17 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 21,398,598 |
| 2026-08-14 | 1.810 | 1.820 | 1.760 | 1.780 | 1.780 | 28,721,988 |
| 2026-08-13 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 20,679,496 |
| 2026-08-12 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 25,723,359 |
| 2026-08-11 | 1.780 | 1.840 | 1.770 | 1.820 | 1.820 | 29,807,000 |
| 2026-08-10 | 1.760 | 1.810 | 1.750 | 1.790 | 1.790 | 31,311,705 |
| 2026-08-07 | 1.850 | 1.860 | 1.770 | 1.800 | 1.800 | 44,775,805 |
| 2026-08-06 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 36,027,094 |
| 2026-08-05 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 29,187,807 |
| 2026-08-04 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 38,386,281 |
| 2026-08-03 | 1.790 | 1.850 | 1.780 | 1.850 | 1.850 | 41,091,977 |
| 2026-07-31 | 1.730 | 1.800 | 1.720 | 1.790 | 1.790 | 41,797,590 |
| 2026-07-30 | 1.710 | 1.760 | 1.710 | 1.720 | 1.720 | 29,060,426 |
| 2026-07-29 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 31,804,076 |
| 2026-07-28 | 1.630 | 1.780 | 1.620 | 1.730 | 1.730 | 50,411,184 |
| 2026-07-27 | 1.600 | 1.650 | 1.590 | 1.640 | 1.640 | 27,624,992 |
| 2026-07-24 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 24,555,100 |
Page 1 of 1 · 60 trading days
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.