Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.590	2.630	2.560	2.600	2.600	36,370,211
2022-08-03	2.590	2.690	2.570	2.580	2.580	38,781,534
2022-08-02	2.730	2.730	2.550	2.610	2.610	58,947,302
2022-08-01	2.770	2.800	2.750	2.770	2.770	22,538,894
2022-07-29	2.780	2.860	2.760	2.780	2.780	35,152,828
2022-07-28	2.830	2.840	2.780	2.780	2.780	33,876,199
2022-07-27	2.790	2.880	2.770	2.810	2.810	39,159,744
2022-07-26	2.780	2.810	2.760	2.800	2.800	36,206,892
2022-07-25	2.740	2.770	2.700	2.720	2.720	23,507,308
2022-07-22	2.760	2.820	2.710	2.750	2.750	36,648,737
2022-07-21	2.760	2.840	2.750	2.770	2.770	32,404,173
2022-07-20	2.740	2.830	2.720	2.780	2.780	46,112,412
2022-07-19	2.720	2.780	2.690	2.730	2.730	35,634,883
2022-07-18	2.620	2.730	2.610	2.680	2.680	29,846,539
2022-07-15	2.740	2.750	2.630	2.640	2.640	49,375,757
2022-07-14	2.810	2.820	2.740	2.750	2.750	41,897,712
2022-07-13	2.760	2.880	2.740	2.840	2.840	57,136,976
2022-07-12	2.810	2.810	2.730	2.740	2.740	34,754,703
2022-07-11	2.750	2.820	2.730	2.810	2.810	43,946,391
2022-07-08	2.830	2.900	2.810	2.810	2.810	60,406,449
2022-07-07	2.790	2.820	2.740	2.780	2.780	43,813,746
2022-07-06	2.900	2.940	2.760	2.800	2.800	93,453,161
2022-07-05	2.910	3.080	2.870	2.980	2.980	107,456,220
2022-07-04	2.970	3.020	2.880	2.930	2.930	89,826,764
2022-07-01	3.140	3.160	3.000	3.020	3.020	151,100,187
2022-06-30	2.940	3.450	2.890	3.200	3.200	236,354,030
2022-06-29	2.990	3.080	2.870	2.880	2.880	147,135,548
2022-06-28	2.950	3.040	2.850	2.920	2.920	214,014,079
2022-06-27	2.530	3.040	2.520	3.040	3.040	241,405,738
2022-06-24	2.500	2.550	2.490	2.530	2.530	29,253,729
2022-06-23	2.510	2.520	2.470	2.520	2.520	30,627,720
2022-06-22	2.580	2.610	2.500	2.510	2.510	24,249,097
2022-06-21	2.570	2.620	2.560	2.580	2.580	28,065,904
2022-06-20	2.540	2.590	2.540	2.560	2.560	23,504,357
2022-06-17	2.560	2.580	2.510	2.540	2.540	26,044,110
2022-06-16	2.540	2.630	2.520	2.580	2.580	34,231,070
2022-06-15	2.480	2.570	2.470	2.540	2.540	34,374,560
2022-06-14	2.470	2.480	2.400	2.460	2.460	30,631,332
2022-06-13	2.530	2.540	2.460	2.490	2.490	31,502,723
2022-06-10	2.520	2.590	2.500	2.540	2.540	27,576,433
2022-06-09	2.600	2.600	2.510	2.520	2.520	24,077,683
2022-06-08	2.600	2.600	2.540	2.590	2.590	23,148,494
2022-06-07	2.660	2.670	2.590	2.600	2.600	24,122,628
2022-06-06	2.640	2.670	2.620	2.660	2.660	24,770,891
2022-06-02	2.700	2.720	2.630	2.670	2.670	26,936,773
2022-06-01	2.660	2.820	2.640	2.710	2.710	42,772,521
2022-05-31	2.590	2.670	2.580	2.640	2.640	22,648,520
2022-05-30	2.590	2.640	2.560	2.590	2.590	19,090,593
2022-05-27	2.640	2.640	2.550	2.590	2.590	17,788,292
2022-05-26	2.580	2.630	2.550	2.610	2.610	22,124,166
2022-05-25	2.500	2.630	2.500	2.590	2.590	30,001,897
2022-05-24	2.660	2.670	2.500	2.500	2.500	33,119,079
2022-05-23	2.590	2.700	2.580	2.630	2.630	35,711,892
2022-05-20	2.500	2.570	2.470	2.550	2.550	34,005,877
2022-05-19	2.440	2.490	2.410	2.480	2.480	20,615,461
2022-05-18	2.430	2.500	2.420	2.470	2.470	23,558,731
2022-05-17	2.460	2.480	2.400	2.430	2.430	20,404,394
2022-05-16	2.450	2.520	2.440	2.460	2.460	31,785,195
2022-05-13	2.400	2.520	2.370	2.460	2.460	42,812,694
2022-05-12	2.380	2.410	2.330	2.400	2.400	23,214,622

← NewerPage 18 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.