Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 20,530,895 |
| 2026-07-22 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 18,770,848 |
| 2026-07-21 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 30,289,688 |
| 2026-07-20 | 1.640 | 1.670 | 1.560 | 1.590 | 1.590 | 35,227,617 |
| 2026-07-17 | 1.700 | 1.720 | 1.630 | 1.650 | 1.650 | 35,593,688 |
| 2026-07-16 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 29,197,188 |
| 2026-07-15 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 27,337,379 |
| 2026-07-14 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 25,649,068 |
| 2026-07-13 | 1.700 | 1.710 | 1.620 | 1.630 | 1.630 | 33,597,098 |
| 2026-07-10 | 1.680 | 1.750 | 1.660 | 1.710 | 1.710 | 35,067,805 |
| 2026-07-09 | 1.700 | 1.740 | 1.680 | 1.700 | 1.700 | 36,956,199 |
| 2026-07-08 | 1.810 | 1.830 | 1.730 | 1.730 | 1.730 | 45,498,699 |
| 2026-07-07 | 1.840 | 1.840 | 1.730 | 1.740 | 1.740 | 47,856,184 |
| 2026-07-06 | 1.790 | 1.880 | 1.720 | 1.850 | 1.850 | 65,902,484 |
| 2026-07-03 | 1.720 | 1.770 | 1.690 | 1.770 | 1.770 | 40,879,402 |
| 2026-07-02 | 1.670 | 1.740 | 1.650 | 1.730 | 1.730 | 42,500,445 |
| 2026-07-01 | 1.640 | 1.710 | 1.640 | 1.680 | 1.680 | 41,936,363 |
| 2026-06-30 | 1.580 | 1.640 | 1.570 | 1.640 | 1.640 | 40,308,559 |
| 2026-06-29 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 46,140,480 |
| 2026-06-26 | 1.500 | 1.640 | 1.460 | 1.590 | 1.590 | 70,105,609 |
| 2026-06-25 | 1.600 | 1.610 | 1.510 | 1.510 | 1.510 | 61,520,594 |
| 2026-06-24 | 1.690 | 1.700 | 1.600 | 1.620 | 1.620 | 60,204,488 |
| 2026-06-23 | 1.710 | 1.780 | 1.690 | 1.700 | 1.700 | 46,927,090 |
| 2026-06-22 | 1.760 | 1.770 | 1.640 | 1.720 | 1.720 | 69,204,781 |
| 2026-06-18 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 42,199,289 |
| 2026-06-17 | 1.810 | 1.830 | 1.760 | 1.780 | 1.780 | 47,028,121 |
| 2026-06-16 | 1.800 | 1.840 | 1.770 | 1.830 | 1.830 | 43,054,887 |
| 2026-06-15 | 1.810 | 1.860 | 1.790 | 1.820 | 1.820 | 37,756,031 |
| 2026-06-12 | 1.760 | 1.820 | 1.740 | 1.800 | 1.800 | 42,437,781 |
| 2026-06-11 | 1.780 | 1.790 | 1.710 | 1.740 | 1.740 | 48,613,191 |
| 2026-06-10 | 1.840 | 1.850 | 1.780 | 1.790 | 1.790 | 73,038,336 |
| 2026-06-09 | 1.950 | 1.990 | 1.880 | 1.890 | 1.890 | 96,551,898 |
| 2026-06-08 | 1.950 | 2.020 | 1.920 | 1.940 | 1.940 | 94,593,750 |
| 2026-06-05 | 1.900 | 1.930 | 1.870 | 1.920 | 1.920 | 54,812,262 |
| 2026-06-04 | 1.870 | 1.960 | 1.850 | 1.910 | 1.910 | 66,218,898 |
| 2026-06-03 | 1.870 | 1.930 | 1.850 | 1.880 | 1.880 | 51,830,781 |
| 2026-06-02 | 1.890 | 1.890 | 1.830 | 1.880 | 1.880 | 47,697,848 |
| 2026-06-01 | 1.810 | 1.930 | 1.810 | 1.900 | 1.900 | 62,641,500 |
| 2026-05-29 | 1.810 | 1.870 | 1.800 | 1.830 | 1.830 | 51,195,191 |
| 2026-05-28 | 1.770 | 1.840 | 1.760 | 1.810 | 1.810 | 46,842,633 |
| 2026-05-27 | 1.820 | 1.830 | 1.760 | 1.770 | 1.770 | 51,641,129 |
| 2026-05-26 | 1.840 | 1.860 | 1.800 | 1.820 | 1.820 | 47,820,711 |
| 2026-05-25 | 1.850 | 1.870 | 1.820 | 1.840 | 1.840 | 47,425,340 |
| 2026-05-22 | 1.850 | 1.890 | 1.830 | 1.870 | 1.870 | 39,785,246 |
| 2026-05-21 | 1.900 | 1.910 | 1.830 | 1.830 | 1.830 | 59,925,688 |
| 2026-05-20 | 1.900 | 1.930 | 1.880 | 1.900 | 1.900 | 71,073,391 |
| 2026-05-19 | 1.840 | 1.970 | 1.810 | 1.950 | 1.950 | 103,176,797 |
| 2026-05-18 | 1.910 | 1.910 | 1.810 | 1.840 | 1.840 | 85,048,414 |
| 2026-05-15 | 1.940 | 1.960 | 1.910 | 1.920 | 1.920 | 68,267,422 |
| 2026-05-14 | 1.940 | 2.020 | 1.910 | 1.950 | 1.950 | 86,035,711 |
| 2026-05-13 | 1.960 | 2.000 | 1.920 | 1.950 | 1.950 | 81,835,172 |
| 2026-05-12 | 1.990 | 2.050 | 1.960 | 1.970 | 1.970 | 99,397,031 |
| 2026-05-11 | 2.010 | 2.110 | 1.970 | 2.010 | 2.010 | 140,841,594 |
| 2026-05-08 | 1.910 | 2.070 | 1.910 | 2.010 | 2.010 | 149,072,094 |
| 2026-05-07 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 132,857,906 |
| 2026-05-06 | 1.920 | 1.970 | 1.860 | 1.950 | 1.950 | 165,659,203 |
| 2026-04-30 | 1.750 | 1.880 | 1.750 | 1.820 | 1.820 | 190,321,703 |
| 2026-04-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-04-28 | 1.780 | 1.830 | 1.720 | 1.740 | 1.740 | 161,392,703 |
| 2026-04-27 | 1.740 | 1.870 | 1.660 | 1.830 | 1.830 | 264,691,906 |
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.