Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.240	2.330	2.230	2.320	2.320	44,105,200
2024-01-24	2.210	2.250	2.150	2.250	2.250	35,845,496
2024-01-23	2.170	2.220	2.130	2.220	2.220	33,416,217
2024-01-22	2.310	2.320	2.150	2.170	2.170	49,449,807
2024-01-19	2.330	2.360	2.300	2.320	2.320	26,465,292
2024-01-18	2.320	2.330	2.250	2.330	2.330	38,898,891
2024-01-17	2.390	2.390	2.310	2.330	2.330	30,517,265
2024-01-16	2.410	2.420	2.350	2.390	2.390	31,999,624
2024-01-15	2.420	2.450	2.410	2.410	2.410	26,900,231
2024-01-12	2.440	2.490	2.420	2.430	2.430	24,779,300
2024-01-11	2.390	2.470	2.380	2.450	2.450	39,810,815
2024-01-10	2.440	2.440	2.370	2.390	2.390	35,397,694
2024-01-09	2.430	2.470	2.420	2.450	2.450	30,410,443
2024-01-08	2.460	2.470	2.420	2.420	2.420	33,201,918
2024-01-05	2.500	2.510	2.440	2.470	2.470	40,005,112
2024-01-04	2.560	2.560	2.500	2.510	2.510	40,237,299
2024-01-03	2.600	2.620	2.540	2.560	2.560	55,835,375
2024-01-02	2.640	2.690	2.600	2.610	2.610	60,496,583
2023-12-29	2.590	2.700	2.590	2.680	2.680	54,436,088
2023-12-28	2.540	2.610	2.500	2.590	2.590	45,434,188
2023-12-27	2.540	2.560	2.510	2.530	2.530	36,411,100
2023-12-26	2.600	2.620	2.530	2.540	2.540	39,082,814
2023-12-25	2.630	2.650	2.570	2.600	2.600	40,650,984
2023-12-22	2.740	2.760	2.600	2.610	2.610	78,136,079
2023-12-21	2.710	2.770	2.680	2.750	2.750	50,562,534
2023-12-20	2.820	2.820	2.710	2.720	2.720	55,262,347
2023-12-19	2.790	2.870	2.790	2.820	2.820	50,554,049
2023-12-18	2.900	2.900	2.790	2.800	2.800	60,331,386
2023-12-15	2.840	2.950	2.820	2.890	2.890	71,393,050
2023-12-14	2.860	2.920	2.840	2.840	2.840	60,643,098
2023-12-13	2.930	2.950	2.840	2.860	2.860	73,510,787
2023-12-12	2.920	2.970	2.900	2.930	2.930	93,180,555
2023-12-11	2.980	3.030	2.890	2.960	2.960	148,535,040
2023-12-08	2.830	3.000	2.790	2.870	2.870	140,629,750
2023-12-07	2.900	2.970	2.840	2.870	2.870	124,265,455
2023-12-06	2.710	2.910	2.690	2.850	2.850	152,963,293
2023-12-05	2.790	2.820	2.730	2.740	2.740	53,852,366
2023-12-04	2.800	2.850	2.750	2.800	2.800	68,055,668
2023-12-01	2.640	2.800	2.640	2.790	2.790	95,716,965
2023-11-30	2.630	2.670	2.620	2.650	2.650	29,123,302
2023-11-29	2.680	2.690	2.640	2.640	2.640	38,648,402
2023-11-28	2.710	2.720	2.660	2.690	2.690	41,285,998
2023-11-27	2.720	2.720	2.650	2.700	2.700	63,265,701
2023-11-24	2.760	2.850	2.730	2.750	2.750	68,487,998
2023-11-23	2.800	2.800	2.730	2.760	2.760	66,045,645
2023-11-22	2.770	2.860	2.770	2.820	2.820	88,804,731
2023-11-21	2.730	2.840	2.730	2.770	2.770	84,218,987
2023-11-20	2.710	2.760	2.710	2.730	2.730	43,954,779
2023-11-17	2.700	2.760	2.690	2.710	2.710	47,007,596
2023-11-16	2.690	2.730	2.650	2.700	2.700	45,891,578
2023-11-15	2.720	2.740	2.670	2.690	2.690	44,094,800
2023-11-14	2.720	2.740	2.700	2.710	2.710	43,969,167
2023-11-13	2.720	2.770	2.710	2.720	2.720	48,779,298
2023-11-10	2.750	2.780	2.690	2.710	2.710	53,260,415
2023-11-09	2.790	2.840	2.730	2.750	2.750	90,430,863
2023-11-08	2.760	2.900	2.740	2.860	2.860	132,515,995
2023-11-07	2.740	2.780	2.710	2.760	2.760	66,522,050
2023-11-06	2.650	2.770	2.650	2.760	2.760	85,871,595
2023-11-03	2.640	2.670	2.590	2.640	2.640	51,640,800
2023-11-02	2.570	2.680	2.570	2.620	2.620	69,457,088

← NewerPage 12 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.