Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 19,425,243 |
| 2024-07-26 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 20,988,096 |
| 2024-07-25 | 1.560 | 1.580 | 1.520 | 1.560 | 1.560 | 34,028,595 |
| 2024-07-24 | 1.620 | 1.670 | 1.570 | 1.570 | 1.570 | 38,577,083 |
| 2024-07-23 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 28,819,073 |
| 2024-07-22 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 22,157,364 |
| 2024-07-19 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 16,221,893 |
| 2024-07-18 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 20,473,350 |
| 2024-07-17 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 21,022,573 |
| 2024-07-16 | 1.600 | 1.630 | 1.590 | 1.610 | 1.610 | 18,321,284 |
| 2024-07-15 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 22,149,569 |
| 2024-07-12 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 22,496,997 |
| 2024-07-11 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 28,782,307 |
| 2024-07-10 | 1.590 | 1.610 | 1.550 | 1.560 | 1.560 | 25,491,286 |
| 2024-07-09 | 1.610 | 1.640 | 1.550 | 1.600 | 1.600 | 35,095,870 |
| 2024-07-08 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 37,586,796 |
| 2024-07-05 | 1.650 | 1.710 | 1.610 | 1.690 | 1.690 | 43,765,482 |
| 2024-07-04 | 1.690 | 1.700 | 1.630 | 1.630 | 1.630 | 31,529,890 |
| 2024-07-03 | 1.680 | 1.720 | 1.660 | 1.700 | 1.700 | 32,793,916 |
| 2024-07-02 | 1.640 | 1.710 | 1.630 | 1.680 | 1.680 | 32,875,919 |
| 2024-07-01 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 27,965,287 |
| 2024-06-28 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 21,871,698 |
| 2024-06-27 | 1.690 | 1.710 | 1.650 | 1.650 | 1.650 | 25,396,824 |
| 2024-06-26 | 1.630 | 1.700 | 1.600 | 1.700 | 1.700 | 35,364,903 |
| 2024-06-25 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 19,270,722 |
| 2024-06-24 | 1.630 | 1.670 | 1.620 | 1.630 | 1.630 | 25,575,848 |
| 2024-06-21 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 16,652,395 |
| 2024-06-20 | 1.730 | 1.740 | 1.680 | 1.690 | 1.690 | 26,345,591 |
| 2024-06-19 | 1.780 | 1.790 | 1.740 | 1.740 | 1.740 | 19,844,101 |
| 2024-06-18 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 20,168,295 |
| 2024-06-17 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 25,245,797 |
| 2024-06-14 | 1.790 | 1.810 | 1.770 | 1.810 | 1.810 | 24,320,516 |
| 2024-06-13 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 32,127,545 |
| 2024-06-12 | 1.780 | 1.850 | 1.770 | 1.820 | 1.820 | 42,703,962 |
| 2024-06-11 | 1.800 | 1.850 | 1.770 | 1.790 | 1.790 | 49,814,850 |
| 2024-06-07 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 34,791,430 |
| 2024-06-06 | 1.730 | 1.760 | 1.670 | 1.680 | 1.680 | 45,504,610 |
| 2024-06-05 | 1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 23,024,087 |
| 2024-06-04 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 34,989,649 |
| 2024-06-03 | 1.840 | 1.850 | 1.760 | 1.770 | 1.770 | 32,104,200 |
| 2024-05-31 | 1.800 | 1.850 | 1.790 | 1.820 | 1.820 | 24,361,809 |
| 2024-05-30 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 31,486,116 |
| 2024-05-29 | 1.840 | 1.880 | 1.800 | 1.800 | 1.800 | 43,316,180 |
| 2024-05-28 | 1.890 | 1.900 | 1.840 | 1.850 | 1.850 | 32,329,498 |
| 2024-05-27 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 28,425,700 |
| 2024-05-24 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 23,395,992 |
| 2024-05-23 | 1.950 | 1.950 | 1.910 | 1.920 | 1.920 | 30,524,623 |
| 2024-05-22 | 1.930 | 1.960 | 1.910 | 1.960 | 1.960 | 31,571,416 |
| 2024-05-21 | 1.950 | 1.980 | 1.910 | 1.930 | 1.930 | 37,953,193 |
| 2024-05-20 | 2.000 | 2.000 | 1.870 | 1.950 | 1.950 | 69,944,871 |
| 2024-05-17 | 2.030 | 2.060 | 2.000 | 2.040 | 2.040 | 48,193,651 |
| 2024-05-16 | 1.990 | 2.050 | 1.990 | 2.020 | 2.020 | 50,795,471 |
| 2024-05-15 | 1.960 | 2.060 | 1.940 | 2.000 | 2.000 | 63,978,242 |
| 2024-05-14 | 1.940 | 1.980 | 1.930 | 1.960 | 1.960 | 41,489,127 |
| 2024-05-13 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 34,317,657 |
| 2024-05-10 | 2.000 | 2.010 | 1.940 | 1.960 | 1.960 | 33,682,898 |
| 2024-05-09 | 1.970 | 2.010 | 1.970 | 1.990 | 1.990 | 28,440,252 |
| 2024-05-08 | 2.000 | 2.020 | 1.960 | 1.970 | 1.970 | 41,107,574 |
| 2024-05-07 | 2.000 | 2.050 | 1.990 | 2.020 | 2.020 | 38,290,823 |
| 2024-05-06 | 2.040 | 2.050 | 1.990 | 2.010 | 2.010 | 41,136,390 |
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.