Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.410 | 2.470 | 2.380 | 2.390 | 2.390 | 28,212,712 |
| 2022-05-10 | 2.360 | 2.420 | 2.340 | 2.410 | 2.410 | 21,858,994 |
| 2022-05-09 | 2.330 | 2.420 | 2.320 | 2.380 | 2.380 | 24,121,251 |
| 2022-05-06 | 2.390 | 2.400 | 2.330 | 2.350 | 2.350 | 31,290,735 |
| 2022-05-05 | 2.490 | 2.500 | 2.420 | 2.450 | 2.450 | 30,854,202 |
| 2022-04-29 | 2.450 | 2.550 | 2.440 | 2.530 | 2.530 | 38,797,878 |
| 2022-04-28 | 2.610 | 2.610 | 2.380 | 2.440 | 2.440 | 68,089,547 |
| 2022-04-27 | 2.600 | 2.670 | 2.520 | 2.660 | 2.660 | 26,872,891 |
| 2022-04-26 | 2.660 | 2.750 | 2.610 | 2.620 | 2.620 | 28,757,254 |
| 2022-04-25 | 2.890 | 2.890 | 2.650 | 2.660 | 2.660 | 37,073,421 |
| 2022-04-22 | 3.010 | 3.010 | 2.920 | 2.920 | 2.920 | 28,886,597 |
| 2022-04-21 | 3.070 | 3.120 | 3.000 | 3.010 | 3.010 | 27,378,163 |
| 2022-04-20 | 3.080 | 3.180 | 3.070 | 3.090 | 3.090 | 31,863,662 |
| 2022-04-19 | 3.070 | 3.090 | 3.050 | 3.080 | 3.080 | 13,573,999 |
| 2022-04-18 | 3.050 | 3.090 | 3.010 | 3.070 | 3.070 | 15,049,217 |
| 2022-04-15 | 3.130 | 3.140 | 3.050 | 3.060 | 3.060 | 23,413,719 |
| 2022-04-14 | 3.100 | 3.160 | 3.090 | 3.130 | 3.130 | 24,921,529 |
| 2022-04-13 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 32,685,001 |
| 2022-04-12 | 3.060 | 3.230 | 3.050 | 3.220 | 3.220 | 38,139,490 |
| 2022-04-11 | 3.120 | 3.120 | 3.030 | 3.060 | 3.060 | 24,217,618 |
| 2022-04-08 | 3.170 | 3.170 | 3.080 | 3.110 | 3.110 | 27,149,617 |
| 2022-04-07 | 3.250 | 3.270 | 3.160 | 3.160 | 3.160 | 25,661,740 |
| 2022-04-06 | 3.200 | 3.300 | 3.190 | 3.260 | 3.260 | 34,801,997 |
| 2022-04-01 | 3.120 | 3.220 | 3.110 | 3.210 | 3.210 | 36,367,013 |
| 2022-03-31 | 3.130 | 3.180 | 3.110 | 3.140 | 3.140 | 20,738,017 |
| 2022-03-30 | 3.090 | 3.140 | 3.070 | 3.140 | 3.140 | 20,854,602 |
| 2022-03-29 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 22,115,298 |
| 2022-03-28 | 3.100 | 3.160 | 3.080 | 3.100 | 3.100 | 31,602,396 |
| 2022-03-25 | 3.100 | 3.170 | 3.100 | 3.120 | 3.120 | 20,259,744 |
| 2022-03-24 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 23,783,993 |
| 2022-03-23 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 22,677,357 |
| 2022-03-22 | 3.180 | 3.200 | 3.140 | 3.170 | 3.170 | 24,571,603 |
| 2022-03-21 | 3.190 | 3.190 | 3.140 | 3.180 | 3.180 | 26,621,827 |
| 2022-03-18 | 3.130 | 3.210 | 3.100 | 3.190 | 3.190 | 36,303,116 |
| 2022-03-17 | 3.130 | 3.210 | 3.120 | 3.140 | 3.140 | 55,328,088 |
| 2022-03-16 | 3.050 | 3.140 | 2.980 | 3.130 | 3.130 | 35,753,941 |
| 2022-03-15 | 3.070 | 3.140 | 3.000 | 3.020 | 3.020 | 47,608,851 |
| 2022-03-14 | 3.170 | 3.180 | 3.080 | 3.080 | 3.080 | 18,442,671 |
| 2022-03-11 | 3.140 | 3.200 | 3.060 | 3.180 | 3.180 | 22,008,795 |
| 2022-03-10 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 20,340,185 |
| 2022-03-09 | 3.230 | 3.230 | 3.020 | 3.140 | 3.140 | 33,808,164 |
| 2022-03-08 | 3.270 | 3.280 | 3.190 | 3.210 | 3.210 | 23,062,487 |
| 2022-03-07 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 20,294,829 |
| 2022-03-04 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 20,944,907 |
| 2022-03-03 | 3.340 | 3.380 | 3.330 | 3.340 | 3.340 | 24,186,892 |
| 2022-03-02 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 18,032,997 |
| 2022-03-01 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 16,089,972 |
| 2022-02-28 | 3.310 | 3.310 | 3.230 | 3.300 | 3.300 | 18,709,256 |
| 2022-02-25 | 3.300 | 3.340 | 3.290 | 3.310 | 3.310 | 21,620,780 |
| 2022-02-24 | 3.420 | 3.420 | 3.240 | 3.290 | 3.290 | 53,998,718 |
| 2022-02-23 | 3.420 | 3.470 | 3.410 | 3.430 | 3.430 | 26,115,443 |
| 2022-02-22 | 3.500 | 3.510 | 3.400 | 3.420 | 3.420 | 42,194,787 |
| 2022-02-21 | 3.520 | 3.570 | 3.500 | 3.560 | 3.560 | 39,079,213 |
| 2022-02-18 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 17,656,219 |
| 2022-02-17 | 3.570 | 3.580 | 3.490 | 3.500 | 3.500 | 31,916,507 |
| 2022-02-16 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 27,466,991 |
| 2022-02-15 | 3.640 | 3.750 | 3.540 | 3.570 | 3.570 | 44,718,556 |
| 2022-02-14 | 3.490 | 3.800 | 3.470 | 3.640 | 3.640 | 65,798,257 |
| 2022-02-11 | 3.630 | 3.670 | 3.520 | 3.540 | 3.540 | 32,311,703 |
| 2022-02-10 | 3.600 | 3.670 | 3.580 | 3.660 | 3.660 | 33,022,388 |
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.