Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.570 | 3.620 | 3.530 | 3.610 | 3.610 | 31,339,639 |
| 2022-02-08 | 3.430 | 3.570 | 3.410 | 3.570 | 3.570 | 33,392,309 |
| 2022-02-07 | 3.490 | 3.510 | 3.400 | 3.460 | 3.460 | 32,894,695 |
| 2022-01-28 | 3.430 | 3.580 | 3.410 | 3.520 | 3.520 | 30,688,849 |
| 2022-01-27 | 3.540 | 3.540 | 3.390 | 3.410 | 3.410 | 29,787,677 |
| 2022-01-26 | 3.530 | 3.590 | 3.490 | 3.530 | 3.530 | 29,146,579 |
| 2022-01-25 | 3.760 | 3.790 | 3.510 | 3.510 | 3.510 | 55,546,015 |
| 2022-01-24 | 3.810 | 3.910 | 3.720 | 3.780 | 3.780 | 34,549,062 |
| 2022-01-21 | 3.870 | 3.970 | 3.830 | 3.850 | 3.850 | 31,943,391 |
| 2022-01-20 | 3.980 | 4.030 | 3.840 | 3.880 | 3.880 | 40,286,490 |
| 2022-01-19 | 3.890 | 4.040 | 3.870 | 3.980 | 3.980 | 44,655,784 |
| 2022-01-18 | 4.030 | 4.070 | 3.870 | 3.900 | 3.900 | 47,483,835 |
| 2022-01-17 | 3.930 | 4.050 | 3.930 | 4.040 | 4.040 | 41,520,650 |
| 2022-01-14 | 3.950 | 4.050 | 3.920 | 3.930 | 3.930 | 39,170,832 |
| 2022-01-13 | 3.980 | 4.050 | 3.940 | 3.950 | 3.950 | 31,122,253 |
| 2022-01-12 | 3.940 | 4.070 | 3.920 | 3.990 | 3.990 | 46,753,983 |
| 2022-01-11 | 3.960 | 4.080 | 3.900 | 3.910 | 3.910 | 44,766,946 |
| 2022-01-10 | 3.910 | 4.040 | 3.870 | 3.970 | 3.970 | 47,766,267 |
| 2022-01-07 | 4.020 | 4.160 | 3.940 | 3.940 | 3.940 | 61,980,929 |
| 2022-01-06 | 4.030 | 4.090 | 3.980 | 4.050 | 4.050 | 47,654,158 |
| 2022-01-05 | 4.030 | 4.110 | 3.960 | 4.060 | 4.060 | 69,528,212 |
| 2022-01-04 | 3.920 | 4.090 | 3.920 | 4.050 | 4.050 | 59,935,716 |
| 2021-12-31 | 3.890 | 4.050 | 3.860 | 3.960 | 3.960 | 57,293,834 |
| 2021-12-30 | 3.720 | 3.920 | 3.700 | 3.900 | 3.900 | 69,269,269 |
| 2021-12-29 | 3.740 | 3.750 | 3.660 | 3.720 | 3.720 | 30,166,808 |
| 2021-12-28 | 3.770 | 3.790 | 3.690 | 3.730 | 3.730 | 33,493,218 |
| 2021-12-27 | 3.800 | 3.810 | 3.700 | 3.750 | 3.750 | 26,178,787 |
| 2021-12-24 | 3.820 | 3.870 | 3.750 | 3.800 | 3.800 | 37,872,181 |
| 2021-12-23 | 3.920 | 3.920 | 3.810 | 3.840 | 3.840 | 49,199,011 |
| 2021-12-22 | 3.890 | 3.990 | 3.840 | 3.950 | 3.950 | 63,111,313 |
| 2021-12-21 | 3.790 | 3.920 | 3.770 | 3.890 | 3.890 | 51,727,608 |
| 2021-12-20 | 3.790 | 3.970 | 3.770 | 3.810 | 3.810 | 52,683,189 |
| 2021-12-17 | 3.750 | 3.860 | 3.700 | 3.800 | 3.800 | 44,897,897 |
| 2021-12-16 | 3.760 | 3.800 | 3.700 | 3.770 | 3.770 | 39,018,511 |
| 2021-12-15 | 3.800 | 3.870 | 3.740 | 3.750 | 3.750 | 49,068,711 |
| 2021-12-14 | 3.770 | 3.930 | 3.760 | 3.830 | 3.830 | 75,301,336 |
| 2021-12-13 | 3.610 | 3.800 | 3.600 | 3.750 | 3.750 | 72,826,911 |
| 2021-12-10 | 3.440 | 3.770 | 3.410 | 3.670 | 3.670 | 94,330,765 |
| 2021-12-09 | 3.400 | 3.490 | 3.380 | 3.440 | 3.440 | 34,459,327 |
| 2021-12-08 | 3.390 | 3.430 | 3.360 | 3.410 | 3.410 | 22,093,217 |
| 2021-12-07 | 3.360 | 3.450 | 3.350 | 3.410 | 3.410 | 36,150,625 |
| 2021-12-06 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 17,538,676 |
| 2021-12-03 | 3.380 | 3.410 | 3.360 | 3.400 | 3.400 | 17,703,737 |
| 2021-12-02 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 20,140,993 |
| 2021-12-01 | 3.360 | 3.430 | 3.320 | 3.420 | 3.420 | 26,172,552 |
| 2021-11-30 | 3.340 | 3.390 | 3.330 | 3.350 | 3.350 | 21,667,565 |
| 2021-11-29 | 3.350 | 3.370 | 3.320 | 3.340 | 3.340 | 22,441,559 |
| 2021-11-26 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 26,426,504 |
| 2021-11-25 | 3.540 | 3.570 | 3.480 | 3.490 | 3.490 | 23,061,017 |
| 2021-11-24 | 3.490 | 3.580 | 3.450 | 3.560 | 3.560 | 30,602,724 |
| 2021-11-23 | 3.480 | 3.530 | 3.450 | 3.490 | 3.490 | 25,696,292 |
| 2021-11-22 | 3.600 | 3.600 | 3.440 | 3.490 | 3.490 | 51,731,042 |
| 2021-11-19 | 3.670 | 3.720 | 3.630 | 3.630 | 3.630 | 22,028,626 |
| 2021-11-18 | 3.750 | 3.820 | 3.660 | 3.670 | 3.670 | 33,520,558 |
| 2021-11-17 | 3.690 | 3.820 | 3.690 | 3.760 | 3.760 | 31,014,065 |
| 2021-11-16 | 3.750 | 3.790 | 3.700 | 3.710 | 3.710 | 25,723,440 |
| 2021-11-15 | 3.670 | 3.760 | 3.650 | 3.750 | 3.750 | 29,352,884 |
| 2021-11-12 | 3.670 | 3.720 | 3.630 | 3.680 | 3.680 | 24,942,633 |
| 2021-11-11 | 3.560 | 3.730 | 3.540 | 3.690 | 3.690 | 39,233,091 |
| 2021-11-10 | 3.600 | 3.630 | 3.530 | 3.570 | 3.570 | 22,626,433 |
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.