Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.950	1.970	1.770	1.770	1.770	274,814,781
2026-04-23	1.850	2.000	1.780	1.970	1.970	282,885,406
2026-04-22	1.890	1.900	1.820	1.850	1.850	177,755,391
2026-04-21	1.970	2.030	1.880	1.910	1.910	221,846,297
2026-04-20	2.030	2.110	1.950	1.970	1.970	317,515,406
2026-04-17	2.020	2.260	1.870	2.090	2.090	555,994,000
2026-04-16	2.090	2.090	2.000	2.090	2.090	387,668,188
2026-04-15	1.730	1.760	1.660	1.740	1.740	138,492,703
2026-04-14	1.680	1.810	1.680	1.750	1.750	169,308,891
2026-04-13	1.580	1.740	1.560	1.700	1.700	170,775,109
2026-04-10	1.530	1.630	1.530	1.580	1.580	120,711,797
2026-04-09	1.540	1.580	1.510	1.520	1.520	88,333,609
2026-04-08	1.490	1.570	1.490	1.560	1.560	121,756,797
2026-04-07	1.480	1.480	1.430	1.460	1.460	79,633,297
2026-04-03	1.560	1.560	1.470	1.490	1.490	65,147,301
2026-04-02	1.600	1.610	1.540	1.540	1.540	70,528,211
2026-04-01	1.640	1.650	1.590	1.620	1.620	67,031,086
2026-03-31	1.620	1.710	1.600	1.610	1.610	109,170,094
2026-03-30	1.560	1.630	1.550	1.620	1.620	111,091,000
2026-03-27	1.530	1.580	1.520	1.570	1.570	62,584,359
2026-03-26	1.570	1.590	1.530	1.550	1.550	69,532,234
2026-03-25	1.530	1.580	1.530	1.570	1.570	88,601,875
2026-03-24	1.510	1.530	1.460	1.530	1.530	87,781,281
2026-03-23	1.510	1.550	1.460	1.480	1.480	109,805,000
2026-03-20	1.600	1.620	1.500	1.550	1.550	121,022,398
2026-03-19	1.630	1.640	1.590	1.590	1.590	81,406,961
2026-03-18	1.680	1.680	1.620	1.650	1.650	81,754,273
2026-03-17	1.680	1.730	1.670	1.670	1.670	89,250,172
2026-03-16	1.660	1.710	1.650	1.680	1.680	77,469,750
2026-03-13	1.730	1.750	1.700	1.700	1.700	68,766,469
2026-03-12	1.720	1.750	1.710	1.730	1.730	64,986,449
2026-03-11	1.740	1.760	1.710	1.730	1.730	62,679,680
2026-03-10	1.760	1.810	1.740	1.750	1.750	64,969,820
2026-03-09	1.740	1.760	1.700	1.740	1.740	72,950,000
2026-03-06	1.680	1.770	1.670	1.770	1.770	83,621,805
2026-03-05	1.720	1.740	1.680	1.690	1.690	69,869,680
2026-03-04	1.630	1.700	1.620	1.680	1.680	79,937,477
2026-03-03	1.780	1.790	1.660	1.670	1.670	143,331,906
2026-03-02	1.830	1.840	1.770	1.780	1.780	128,212,094
2026-02-27	1.880	1.900	1.860	1.880	1.880	84,717,367
2026-02-26	1.930	1.940	1.860	1.880	1.880	114,257,203
2026-02-25	1.910	1.960	1.880	1.910	1.910	124,787,797
2026-02-24	1.910	1.930	1.830	1.890	1.890	126,637,398
2026-02-13	2.020	2.020	1.930	1.930	1.930	146,451,391
2026-02-12	2.080	2.110	1.960	1.980	1.980	201,884,609
2026-02-11	2.210	2.240	2.100	2.110	2.110	283,548,500
2026-02-10	2.060	2.400	2.050	2.360	2.360	428,312,000
2026-02-09	1.980	2.180	1.980	2.070	2.070	198,735,812
2026-02-06	1.900	2.010	1.850	1.950	1.950	166,767,391
2026-02-05	1.860	1.970	1.850	1.910	1.910	134,686,797
2026-02-04	1.870	1.890	1.820	1.880	1.880	139,600,297
2026-02-03	1.910	1.920	1.810	1.870	1.870	174,417,203
2026-02-02	1.800	1.990	1.800	1.860	1.860	305,891,094
2026-01-30	2.240	2.300	2.210	2.220	2.220	112,134,094
2026-01-29	2.190	2.280	2.160	2.250	2.250	105,810,797
2026-01-28	2.190	2.220	2.180	2.200	2.200	64,562,199
2026-01-27	2.220	2.260	2.160	2.190	2.190	72,353,523
2026-01-26	2.290	2.290	2.190	2.230	2.230	98,669,562
2026-01-23	2.210	2.300	2.210	2.290	2.290	105,958,898
2026-01-22	2.180	2.230	2.160	2.220	2.220	83,153,594

← NewerPage 3 of 21 · 1,219 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.