Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.170	3.190	3.080	3.130	3.130	112,974,664
2023-07-31	2.910	3.320	2.890	3.150	3.150	239,913,435
2023-07-28	2.860	2.930	2.830	2.890	2.890	51,820,293
2023-07-27	2.900	2.920	2.860	2.870	2.870	40,538,272
2023-07-26	2.930	2.970	2.880	2.910	2.910	49,952,736
2023-07-25	2.930	2.970	2.900	2.940	2.940	53,768,220
2023-07-24	2.910	2.990	2.890	2.900	2.900	50,687,528
2023-07-21	2.850	2.970	2.840	2.930	2.930	77,258,480
2023-07-20	2.900	2.950	2.860	2.870	2.870	57,068,413
2023-07-19	2.900	2.940	2.890	2.900	2.900	34,843,406
2023-07-18	2.950	2.950	2.880	2.910	2.910	37,434,185
2023-07-17	2.950	2.990	2.890	2.950	2.950	51,622,793
2023-07-14	2.960	3.000	2.920	2.930	2.930	63,878,417
2023-07-13	2.850	3.030	2.840	2.970	2.970	113,613,152
2023-07-12	2.870	2.930	2.820	2.820	2.820	45,429,120
2023-07-11	2.900	2.910	2.850	2.890	2.890	54,340,191
2023-07-10	2.790	2.980	2.780	2.910	2.910	109,536,044
2023-07-07	2.780	2.810	2.730	2.780	2.780	32,533,863
2023-07-06	2.780	2.830	2.760	2.790	2.790	32,521,965
2023-07-05	2.830	2.830	2.770	2.770	2.770	40,646,375
2023-07-04	2.800	2.880	2.780	2.840	2.840	49,255,952
2023-07-03	2.800	2.840	2.760	2.810	2.810	50,721,664
2023-06-30	2.760	2.820	2.740	2.790	2.790	53,180,084
2023-06-29	2.780	2.810	2.750	2.790	2.790	43,834,140
2023-06-28	2.810	2.820	2.700	2.780	2.780	59,594,290
2023-06-27	2.730	2.890	2.730	2.830	2.830	62,911,206
2023-06-26	2.850	2.880	2.710	2.730	2.730	76,346,258
2023-06-21	3.030	3.030	2.860	2.870	2.870	92,150,492
2023-06-20	3.020	3.100	2.990	3.030	3.030	59,841,383
2023-06-19	3.060	3.100	3.010	3.020	3.020	65,785,569
2023-06-16	3.080	3.120	3.030	3.080	3.080	59,987,922
2023-06-15	3.110	3.160	3.070	3.090	3.090	66,376,273
2023-06-14	3.110	3.230	3.110	3.110	3.110	84,882,487
2023-06-13	3.130	3.170	3.100	3.130	3.130	64,751,571
2023-06-12	3.160	3.200	3.110	3.120	3.120	74,135,654
2023-06-09	3.100	3.190	3.060	3.160	3.160	96,286,358
2023-06-08	3.150	3.170	3.060	3.090	3.090	100,090,613
2023-06-07	3.060	3.300	3.000	3.220	3.220	161,251,011
2023-06-06	3.090	3.190	3.040	3.070	3.070	135,309,418
2023-06-05	2.990	3.140	2.970	3.100	3.100	115,909,462
2023-06-02	2.980	3.090	2.950	3.010	3.010	97,439,351
2023-06-01	2.890	3.040	2.860	2.990	2.990	115,501,638
2023-05-31	2.870	2.940	2.840	2.890	2.890	71,593,397
2023-05-30	2.810	2.890	2.730	2.890	2.890	88,772,110
2023-05-29	2.870	2.880	2.800	2.830	2.830	59,810,000
2023-05-26	2.830	2.890	2.800	2.870	2.870	56,603,014
2023-05-25	2.870	2.920	2.800	2.840	2.840	98,887,066
2023-05-24	2.990	3.070	2.920	2.930	2.930	114,948,717
2023-05-23	2.980	2.980	2.900	2.910	2.910	69,683,442
2023-05-22	3.020	3.050	2.940	2.980	2.980	71,563,975
2023-05-19	3.070	3.090	2.970	3.010	3.010	107,759,229
2023-05-18	3.150	3.170	3.030	3.110	3.110	125,657,856
2023-05-17	3.200	3.290	3.130	3.170	3.170	124,213,820
2023-05-16	3.390	3.450	3.200	3.230	3.230	171,590,645
2023-05-15	3.620	3.670	3.280	3.400	3.400	249,882,917
2023-05-12	3.910	3.920	3.460	3.540	3.540	388,477,149
2023-05-11	3.180	3.800	3.160	3.800	3.800	356,652,105
2023-05-10	3.150	3.310	3.130	3.170	3.170	110,929,674
2023-05-09	3.150	3.340	3.130	3.180	3.180	117,197,206
2023-05-08	3.180	3.230	3.090	3.170	3.170	109,132,747

← NewerPage 14 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.