Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.040	2.050	1.960	2.000	2.000	45,146,284
2024-04-29	1.930	2.030	1.930	2.030	2.030	47,103,683
2024-04-26	1.880	1.950	1.880	1.940	1.940	41,218,492
2024-04-25	1.910	1.930	1.890	1.900	1.900	25,921,328
2024-04-24	1.890	1.920	1.880	1.910	1.910	25,928,891
2024-04-23	1.890	1.940	1.890	1.910	1.910	26,339,186
2024-04-22	1.900	1.920	1.850	1.880	1.880	22,416,898
2024-04-19	1.920	1.950	1.890	1.910	1.910	24,810,533
2024-04-18	1.970	1.970	1.910	1.930	1.930	31,368,734
2024-04-17	1.870	1.960	1.870	1.960	1.960	39,630,260
2024-04-16	1.980	1.990	1.830	1.830	1.830	53,572,697
2024-04-15	2.040	2.060	1.950	1.990	1.990	45,606,002
2024-04-12	2.110	2.120	2.060	2.070	2.070	25,021,496
2024-04-11	2.090	2.150	2.070	2.110	2.110	28,547,819
2024-04-10	2.170	2.170	2.080	2.100	2.100	34,984,701
2024-04-09	2.140	2.190	2.130	2.170	2.170	26,780,400
2024-04-08	2.180	2.190	2.140	2.140	2.140	34,831,683
2024-04-03	2.210	2.230	2.170	2.200	2.200	34,375,599
2024-04-02	2.290	2.290	2.210	2.230	2.230	47,288,094
2024-04-01	2.240	2.290	2.230	2.290	2.290	38,966,234
2024-03-29	2.230	2.240	2.170	2.240	2.240	24,044,650
2024-03-28	2.190	2.270	2.180	2.240	2.240	45,251,266
2024-03-27	2.290	2.310	2.170	2.180	2.180	60,517,538
2024-03-26	2.330	2.370	2.260	2.300	2.300	73,018,479
2024-03-25	2.510	2.530	2.350	2.350	2.350	90,987,201
2024-03-22	2.440	2.570	2.370	2.500	2.500	156,738,103
2024-03-21	2.440	2.530	2.440	2.470	2.470	111,609,837
2024-03-20	2.350	2.460	2.350	2.440	2.440	94,869,322
2024-03-19	2.370	2.440	2.350	2.370	2.370	80,540,085
2024-03-18	2.310	2.480	2.280	2.410	2.410	116,453,065
2024-03-15	2.270	2.310	2.260	2.310	2.310	37,889,232
2024-03-14	2.320	2.320	2.250	2.280	2.280	55,581,578
2024-03-13	2.290	2.370	2.280	2.330	2.330	80,063,130
2024-03-12	2.280	2.320	2.260	2.290	2.290	57,936,160
2024-03-11	2.220	2.280	2.210	2.280	2.280	45,414,949
2024-03-08	2.230	2.250	2.200	2.230	2.230	43,669,297
2024-03-07	2.260	2.300	2.210	2.220	2.220	61,274,092
2024-03-06	2.290	2.330	2.250	2.280	2.280	74,381,870
2024-03-05	2.380	2.390	2.300	2.320	2.320	101,106,739
2024-03-04	2.370	2.510	2.320	2.410	2.410	138,101,208
2024-03-01	2.390	2.520	2.310	2.390	2.390	165,270,997
2024-02-29	2.280	2.450	2.200	2.440	2.440	213,306,844
2024-02-28	2.470	2.660	2.320	2.430	2.430	323,110,924
2024-02-27	2.130	2.220	2.110	2.220	2.220	65,856,104
2024-02-26	2.170	2.190	2.100	2.140	2.140	75,072,190
2024-02-23	2.060	2.170	2.050	2.170	2.170	93,309,987
2024-02-22	2.030	2.090	2.020	2.060	2.060	43,070,022
2024-02-21	2.010	2.110	1.990	2.060	2.060	69,089,108
2024-02-20	2.010	2.050	1.950	2.030	2.030	56,575,083
2024-02-19	2.110	2.150	1.990	2.030	2.030	88,954,067
2024-02-08	1.970	2.150	1.950	2.070	2.070	72,140,071
2024-02-07	1.890	1.960	1.870	1.960	1.960	55,907,219
2024-02-06	1.750	1.950	1.670	1.890	1.890	60,253,083
2024-02-05	1.900	1.910	1.720	1.760	1.760	68,477,882
2024-02-02	2.020	2.070	1.840	1.920	1.920	58,351,946
2024-02-01	2.050	2.060	1.960	1.990	1.990	49,403,886
2024-01-31	2.130	2.170	2.040	2.050	2.050	50,775,999
2024-01-30	2.240	2.240	2.160	2.170	2.170	29,784,972
2024-01-29	2.340	2.340	2.250	2.250	2.250	38,069,802
2024-01-26	2.300	2.380	2.290	2.330	2.330	43,235,028

← NewerPage 11 of 21 · 1,219 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.