Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.170	3.370	3.090	3.210	3.210	179,055,989
2023-05-04	3.060	3.250	3.010	3.200	3.200	184,142,273
2023-04-28	2.750	3.150	2.740	3.090	3.090	220,036,063
2023-04-27	2.760	2.790	2.660	2.680	2.680	74,514,269
2023-04-26	2.790	2.840	2.700	2.760	2.760	71,063,948
2023-04-25	2.820	2.850	2.740	2.800	2.800	69,442,708
2023-04-24	2.770	2.880	2.730	2.820	2.820	73,576,802
2023-04-21	2.900	2.910	2.750	2.770	2.770	100,695,279
2023-04-20	2.910	2.940	2.850	2.920	2.920	81,817,197
2023-04-19	2.900	3.020	2.890	2.920	2.920	127,816,720
2023-04-18	3.000	3.020	2.820	2.890	2.890	131,063,982
2023-04-17	3.150	3.170	3.030	3.050	3.050	99,300,376
2023-04-14	3.250	3.300	3.130	3.170	3.170	133,751,473
2023-04-13	3.310	3.450	3.240	3.250	3.250	217,756,638
2023-04-12	3.160	3.380	3.110	3.310	3.310	226,774,106
2023-04-11	2.950	3.270	2.940	3.160	3.160	225,387,856
2023-04-10	3.070	3.110	2.940	2.970	2.970	104,463,590
2023-04-07	2.850	3.170	2.810	3.050	3.050	168,005,468
2023-04-06	2.910	2.920	2.820	2.830	2.830	68,156,394
2023-04-04	2.990	3.070	2.920	2.930	2.930	97,332,445
2023-04-03	2.920	2.990	2.900	2.970	2.970	94,783,811
2023-03-31	2.780	2.960	2.780	2.950	2.950	111,379,624
2023-03-30	2.870	2.880	2.780	2.810	2.810	74,391,559
2023-03-29	2.830	2.980	2.830	2.900	2.900	119,627,389
2023-03-28	2.880	2.880	2.800	2.810	2.810	51,574,098
2023-03-27	2.890	2.910	2.820	2.880	2.880	75,473,430
2023-03-24	2.880	2.920	2.830	2.910	2.910	87,969,815
2023-03-23	2.940	2.940	2.860	2.890	2.890	92,242,999
2023-03-22	2.940	3.040	2.890	2.960	2.960	126,474,992
2023-03-21	2.870	2.980	2.830	2.930	2.930	112,556,226
2023-03-20	2.880	3.020	2.880	2.910	2.910	144,433,026
2023-03-17	2.850	2.900	2.810	2.870	2.870	87,058,818
2023-03-16	2.880	2.900	2.810	2.830	2.830	94,788,577
2023-03-15	2.810	3.030	2.750	2.920	2.920	204,790,739
2023-03-14	2.910	2.920	2.810	2.820	2.820	116,386,086
2023-03-13	2.900	2.930	2.760	2.910	2.910	217,693,917
2023-03-10	2.610	3.130	2.590	2.930	2.930	344,858,916
2023-03-09	2.600	2.670	2.560	2.610	2.610	110,994,774
2023-03-08	2.450	2.620	2.440	2.610	2.610	100,315,988
2023-03-07	2.490	2.510	2.440	2.450	2.450	25,722,452
2023-03-06	2.510	2.530	2.480	2.490	2.490	26,345,701
2023-03-03	2.510	2.540	2.500	2.510	2.510	24,002,386
2023-03-02	2.520	2.530	2.500	2.510	2.510	31,737,064
2023-03-01	2.450	2.510	2.450	2.510	2.510	33,348,383
2023-02-28	2.420	2.460	2.420	2.460	2.460	24,567,224
2023-02-27	2.440	2.460	2.410	2.420	2.420	30,043,178
2023-02-24	2.490	2.490	2.440	2.450	2.450	30,766,976
2023-02-23	2.500	2.520	2.480	2.490	2.490	22,746,731
2023-02-22	2.490	2.530	2.460	2.510	2.510	42,461,948
2023-02-21	2.520	2.530	2.480	2.490	2.490	44,606,570
2023-02-20	2.490	2.530	2.480	2.520	2.520	35,063,636
2023-02-17	2.510	2.560	2.480	2.490	2.490	51,311,795
2023-02-16	2.560	2.640	2.500	2.520	2.520	72,151,008
2023-02-15	2.520	2.570	2.510	2.570	2.570	39,371,995
2023-02-14	2.550	2.560	2.510	2.530	2.530	31,965,300
2023-02-13	2.540	2.560	2.520	2.560	2.560	37,949,801
2023-02-10	2.520	2.580	2.510	2.550	2.550	50,590,654
2023-02-09	2.470	2.530	2.460	2.530	2.530	46,828,678
2023-02-08	2.550	2.550	2.480	2.480	2.480	49,252,314
2023-02-07	2.580	2.580	2.520	2.550	2.550	53,373,287

← NewerPage 15 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.