Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.170	2.250	2.160	2.230	2.230	50,781,779
2022-11-03	2.170	2.190	2.140	2.150	2.150	27,136,997
2022-11-02	2.170	2.230	2.160	2.190	2.190	42,017,344
2022-11-01	2.070	2.180	2.050	2.160	2.160	38,893,374
2022-10-31	2.020	2.090	2.020	2.060	2.060	20,818,235
2022-10-28	2.110	2.120	2.020	2.030	2.030	27,891,074
2022-10-27	2.080	2.140	2.080	2.120	2.120	28,590,444
2022-10-26	2.040	2.110	2.030	2.080	2.080	30,006,500
2022-10-25	2.060	2.080	2.000	2.030	2.030	35,068,060
2022-10-24	2.140	2.180	2.040	2.060	2.060	50,095,783
2022-10-21	2.190	2.210	2.150	2.150	2.150	44,627,457
2022-10-20	2.240	2.250	2.180	2.190	2.190	46,063,319
2022-10-19	2.250	2.280	2.230	2.240	2.240	20,318,371
2022-10-18	2.280	2.310	2.250	2.260	2.260	27,493,096
2022-10-17	2.250	2.290	2.230	2.290	2.290	32,252,344
2022-10-14	2.230	2.280	2.230	2.250	2.250	29,305,372
2022-10-13	2.210	2.250	2.180	2.220	2.220	28,804,739
2022-10-12	2.180	2.230	2.140	2.220	2.220	24,766,630
2022-10-11	2.190	2.200	2.140	2.180	2.180	22,941,366
2022-10-10	2.290	2.290	2.170	2.170	2.170	33,829,973
2022-09-30	2.290	2.330	2.260	2.280	2.280	24,121,197
2022-09-29	2.390	2.400	2.280	2.300	2.300	31,283,489
2022-09-28	2.430	2.440	2.350	2.370	2.370	18,212,054
2022-09-27	2.340	2.450	2.330	2.440	2.440	22,466,053
2022-09-26	2.400	2.410	2.330	2.340	2.340	22,172,277
2022-09-23	2.450	2.480	2.400	2.400	2.400	17,694,396
2022-09-22	2.470	2.510	2.450	2.460	2.460	16,971,421
2022-09-21	2.450	2.520	2.410	2.500	2.500	24,911,267
2022-09-20	2.450	2.490	2.440	2.460	2.460	14,910,167
2022-09-19	2.470	2.490	2.420	2.440	2.440	24,998,403
2022-09-16	2.550	2.570	2.480	2.490	2.490	28,417,500
2022-09-15	2.580	2.640	2.540	2.570	2.570	28,477,394
2022-09-14	2.590	2.610	2.560	2.580	2.580	18,461,600
2022-09-13	2.630	2.650	2.600	2.620	2.620	23,653,638
2022-09-09	2.640	2.640	2.600	2.620	2.620	22,601,231
2022-09-08	2.630	2.680	2.610	2.630	2.630	28,201,493
2022-09-07	2.670	2.670	2.610	2.630	2.630	30,432,298
2022-09-06	2.680	2.690	2.640	2.680	2.680	21,321,352
2022-09-05	2.720	2.720	2.640	2.680	2.680	25,056,201
2022-09-02	2.640	2.730	2.630	2.720	2.720	32,802,333
2022-09-01	2.700	2.730	2.620	2.630	2.630	34,546,734
2022-08-31	2.720	2.810	2.700	2.710	2.710	45,002,581
2022-08-30	2.680	2.790	2.650	2.720	2.720	42,717,829
2022-08-29	2.620	2.710	2.560	2.680	2.680	30,863,596
2022-08-26	2.630	2.680	2.610	2.650	2.650	25,814,534
2022-08-25	2.660	2.680	2.590	2.660	2.660	24,188,129
2022-08-24	2.700	2.740	2.630	2.630	2.630	33,851,634
2022-08-23	2.750	2.770	2.690	2.700	2.700	24,959,467
2022-08-22	2.670	2.760	2.650	2.740	2.740	33,828,463
2022-08-19	2.700	2.770	2.690	2.690	2.690	26,926,214
2022-08-18	2.740	2.750	2.680	2.700	2.700	23,118,500
2022-08-17	2.700	2.770	2.670	2.760	2.760	28,929,102
2022-08-16	2.680	2.720	2.670	2.690	2.690	20,622,998
2022-08-15	2.710	2.750	2.700	2.710	2.710	30,368,293
2022-08-12	2.660	2.760	2.650	2.720	2.720	50,712,268
2022-08-11	2.580	2.640	2.580	2.630	2.630	27,297,795
2022-08-10	2.580	2.590	2.540	2.560	2.560	21,183,221
2022-08-09	2.610	2.630	2.550	2.590	2.590	34,183,348
2022-08-08	2.620	2.650	2.590	2.630	2.630	19,912,898
2022-08-05	2.580	2.660	2.580	2.650	2.650	28,847,411

← NewerPage 17 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.