Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.620	2.630	2.550	2.580	2.580	58,007,321
2023-02-03	2.640	2.670	2.630	2.630	2.630	34,970,902
2023-02-02	2.700	2.700	2.640	2.650	2.650	59,084,875
2023-02-01	2.630	2.720	2.630	2.720	2.720	54,423,853
2023-01-31	2.690	2.710	2.650	2.680	2.680	58,718,425
2023-01-30	2.880	2.910	2.700	2.710	2.710	133,019,897
2023-01-20	2.680	2.840	2.660	2.830	2.830	107,105,263
2023-01-19	2.640	2.690	2.600	2.680	2.680	53,302,587
2023-01-18	2.600	2.710	2.600	2.660	2.660	51,681,127
2023-01-17	2.650	2.660	2.580	2.600	2.600	42,392,413
2023-01-16	2.630	2.680	2.610	2.640	2.640	45,044,230
2023-01-13	2.590	2.640	2.590	2.630	2.630	33,932,093
2023-01-12	2.600	2.640	2.580	2.600	2.600	32,412,111
2023-01-11	2.670	2.670	2.600	2.610	2.610	49,589,790
2023-01-10	2.690	2.720	2.650	2.680	2.680	53,753,593
2023-01-09	2.680	2.740	2.650	2.710	2.710	70,723,729
2023-01-06	2.780	2.780	2.660	2.680	2.680	73,375,790
2023-01-05	2.810	2.840	2.740	2.770	2.770	76,034,841
2023-01-04	2.780	2.890	2.760	2.820	2.820	102,366,771
2023-01-03	2.800	2.850	2.770	2.780	2.780	99,297,016
2022-12-30	2.650	2.800	2.650	2.780	2.780	98,642,823
2022-12-29	2.680	2.740	2.630	2.650	2.650	67,094,275
2022-12-28	2.690	2.820	2.670	2.710	2.710	99,648,861
2022-12-27	2.740	2.750	2.650	2.710	2.710	74,608,747
2022-12-26	2.730	2.840	2.680	2.740	2.740	96,788,900
2022-12-23	2.610	2.790	2.600	2.730	2.730	97,926,025
2022-12-22	2.640	2.730	2.590	2.640	2.640	79,238,204
2022-12-21	2.550	2.700	2.550	2.650	2.650	86,051,406
2022-12-20	2.660	2.690	2.550	2.570	2.570	82,010,700
2022-12-19	2.660	2.760	2.580	2.710	2.710	103,861,371
2022-12-16	2.800	2.850	2.700	2.750	2.750	103,527,084
2022-12-15	2.810	2.840	2.740	2.810	2.810	142,229,927
2022-12-14	2.660	2.930	2.590	2.860	2.860	238,446,203
2022-12-13	2.450	2.950	2.450	2.720	2.720	251,601,694
2022-12-12	2.530	2.550	2.450	2.460	2.460	50,469,555
2022-12-09	2.590	2.590	2.480	2.530	2.530	60,790,005
2022-12-08	2.580	2.630	2.540	2.590	2.590	61,875,796
2022-12-07	2.560	2.630	2.490	2.580	2.580	89,613,676
2022-12-06	2.490	2.610	2.480	2.530	2.530	89,939,181
2022-12-05	2.510	2.540	2.480	2.490	2.490	61,930,619
2022-12-02	2.460	2.510	2.440	2.470	2.470	68,730,246
2022-12-01	2.480	2.520	2.420	2.440	2.440	94,167,713
2022-11-30	2.410	2.410	2.350	2.380	2.380	47,220,900
2022-11-29	2.280	2.410	2.280	2.400	2.400	66,861,187
2022-11-28	2.230	2.300	2.180	2.290	2.290	46,006,494
2022-11-25	2.220	2.270	2.220	2.250	2.250	25,248,043
2022-11-24	2.270	2.280	2.210	2.220	2.220	28,762,300
2022-11-23	2.270	2.270	2.220	2.260	2.260	32,783,592
2022-11-22	2.300	2.310	2.250	2.260	2.260	28,884,992
2022-11-21	2.330	2.350	2.260	2.280	2.280	38,015,829
2022-11-18	2.390	2.430	2.330	2.340	2.340	46,647,893
2022-11-17	2.360	2.400	2.350	2.380	2.380	43,416,211
2022-11-16	2.330	2.400	2.320	2.360	2.360	52,244,191
2022-11-15	2.290	2.360	2.280	2.330	2.330	44,170,095
2022-11-14	2.290	2.310	2.260	2.290	2.290	45,274,806
2022-11-11	2.330	2.370	2.270	2.310	2.310	72,285,188
2022-11-10	2.250	2.310	2.230	2.290	2.290	48,354,011
2022-11-09	2.270	2.280	2.240	2.250	2.250	25,131,069
2022-11-08	2.270	2.270	2.230	2.250	2.250	25,324,898
2022-11-07	2.190	2.270	2.170	2.270	2.270	44,016,068

← NewerPage 16 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.