Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.560	2.640	2.550	2.580	2.580	50,270,382
2023-10-31	2.580	2.620	2.540	2.570	2.570	50,745,582
2023-10-30	2.500	2.590	2.490	2.590	2.590	54,910,786
2023-10-27	2.490	2.530	2.460	2.510	2.510	36,721,526
2023-10-26	2.500	2.510	2.460	2.490	2.490	32,628,698
2023-10-25	2.500	2.520	2.490	2.500	2.500	35,656,234
2023-10-24	2.450	2.500	2.440	2.480	2.480	38,162,491
2023-10-23	2.490	2.490	2.420	2.430	2.430	40,778,557
2023-10-20	2.540	2.550	2.490	2.500	2.500	39,947,093
2023-10-19	2.540	2.590	2.540	2.540	2.540	39,551,814
2023-10-18	2.610	2.610	2.540	2.560	2.560	36,170,897
2023-10-17	2.590	2.630	2.580	2.610	2.610	36,050,041
2023-10-16	2.620	2.650	2.580	2.600	2.600	41,944,590
2023-10-13	2.660	2.680	2.630	2.640	2.640	38,743,767
2023-10-12	2.700	2.720	2.660	2.670	2.670	49,620,602
2023-10-11	2.720	2.740	2.670	2.700	2.700	52,739,160
2023-10-10	2.740	2.780	2.720	2.730	2.730	53,651,692
2023-10-09	2.880	2.880	2.700	2.740	2.740	131,761,813
2023-09-28	3.110	3.110	2.980	3.060	3.060	104,446,158
2023-09-27	3.160	3.180	3.080	3.110	3.110	86,025,641
2023-09-26	3.160	3.190	3.090	3.140	3.140	70,736,023
2023-09-25	3.040	3.190	3.020	3.150	3.150	102,550,971
2023-09-22	2.960	3.060	2.950	3.050	3.050	56,382,081
2023-09-21	3.000	3.040	2.960	2.970	2.970	57,786,308
2023-09-20	3.120	3.140	3.020	3.020	3.020	86,309,428
2023-09-19	3.230	3.330	3.130	3.140	3.140	102,035,601
2023-09-18	3.200	3.290	3.190	3.240	3.240	83,735,907
2023-09-15	3.180	3.210	3.140	3.210	3.210	74,030,791
2023-09-14	3.200	3.210	3.120	3.160	3.160	80,711,297
2023-09-13	3.220	3.300	3.180	3.210	3.210	108,162,040
2023-09-12	3.200	3.250	3.160	3.210	3.210	83,685,099
2023-09-11	3.110	3.220	3.110	3.200	3.200	112,785,042
2023-09-08	3.060	3.190	3.050	3.100	3.100	67,059,113
2023-09-07	3.100	3.140	3.060	3.070	3.070	52,054,660
2023-09-06	3.120	3.160	3.050	3.110	3.110	68,852,109
2023-09-05	3.200	3.210	3.130	3.140	3.140	66,913,971
2023-09-04	3.130	3.250	3.090	3.180	3.180	122,870,085
2023-09-01	3.080	3.080	3.050	3.060	3.060	37,310,573
2023-08-31	3.100	3.100	3.050	3.060	3.060	41,462,086
2023-08-30	3.090	3.130	3.040	3.100	3.100	85,879,699
2023-08-29	3.030	3.100	3.010	3.100	3.100	85,224,653
2023-08-28	3.140	3.150	3.000	3.020	3.020	97,819,849
2023-08-25	2.970	3.030	2.930	2.970	2.970	79,005,460
2023-08-24	2.890	3.050	2.890	3.000	3.000	109,939,457
2023-08-23	2.960	2.970	2.890	2.890	2.890	49,990,166
2023-08-22	2.940	3.000	2.900	2.980	2.980	60,488,563
2023-08-21	2.950	2.990	2.920	2.920	2.920	40,978,062
2023-08-18	3.000	3.100	2.930	2.940	2.940	60,398,718
2023-08-17	3.000	3.010	2.960	3.000	3.000	49,376,700
2023-08-16	3.020	3.050	2.970	3.000	3.000	49,028,199
2023-08-15	3.130	3.150	2.990	3.020	3.020	65,348,630
2023-08-14	2.880	3.090	2.860	3.070	3.070	118,833,265
2023-08-11	3.050	3.080	2.950	2.960	2.960	74,805,532
2023-08-10	3.080	3.100	3.040	3.050	3.050	76,071,758
2023-08-09	3.150	3.190	3.060	3.080	3.080	103,712,164
2023-08-08	3.170	3.270	3.110	3.200	3.200	143,380,590
2023-08-07	3.080	3.260	3.050	3.200	3.200	188,215,088
2023-08-04	3.050	3.100	3.040	3.050	3.050	82,887,800
2023-08-03	3.050	3.080	3.020	3.050	3.050	58,238,687
2023-08-02	3.110	3.110	3.050	3.070	3.070	76,222,615

← NewerPage 13 of 21 · 1,212 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.