Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.160	2.210	2.140	2.160	2.160	75,356,633
2026-01-20	2.180	2.220	2.160	2.170	2.170	62,948,113
2026-01-19	2.170	2.200	2.150	2.180	2.180	63,064,168
2026-01-16	2.290	2.300	2.170	2.190	2.190	113,783,463
2026-01-15	2.360	2.360	2.250	2.270	2.270	120,167,640
2026-01-14	2.330	2.430	2.320	2.370	2.370	157,802,418
2026-01-13	2.390	2.430	2.330	2.350	2.350	140,634,025
2026-01-12	2.320	2.400	2.300	2.390	2.390	146,850,140
2026-01-09	2.220	2.280	2.210	2.280	2.280	106,634,188
2026-01-08	2.170	2.240	2.160	2.230	2.230	90,152,312
2026-01-07	2.210	2.230	2.160	2.180	2.180	77,109,724
2026-01-06	2.160	2.230	2.140	2.210	2.210	94,729,581
2026-01-05	2.180	2.190	2.130	2.170	2.170	97,068,129
2025-12-31	2.210	2.220	2.150	2.170	2.170	126,195,230
2025-12-30	2.120	2.410	2.110	2.240	2.240	228,120,716
2025-12-29	2.160	2.190	2.130	2.140	2.140	60,912,945
2025-12-26	2.160	2.180	2.140	2.170	2.170	64,793,292
2025-12-25	2.140	2.170	2.130	2.160	2.160	70,343,204
2025-12-24	2.080	2.140	2.070	2.130	2.130	62,736,489
2025-12-23	2.130	2.150	2.080	2.090	2.090	78,024,695
2025-12-22	2.130	2.150	2.110	2.140	2.140	59,124,336
2025-12-19	2.070	2.160	2.030	2.140	2.140	121,453,928
2025-12-18	2.140	2.190	2.080	2.080	2.080	127,072,700
2025-12-17	2.150	2.180	2.110	2.170	2.170	74,701,130
2025-12-16	2.170	2.180	2.140	2.150	2.150	55,672,281
2025-12-15	2.200	2.220	2.130	2.180	2.180	89,355,979
2025-12-12	2.280	2.320	2.230	2.230	2.230	93,137,538
2025-12-11	2.470	2.470	2.270	2.280	2.280	167,100,518
2025-12-10	2.430	2.480	2.400	2.460	2.460	87,867,685
2025-12-09	2.640	2.690	2.470	2.480	2.480	182,024,045
2025-12-08	2.680	2.710	2.640	2.650	2.650	101,195,603
2025-12-05	2.720	2.760	2.640	2.680	2.680	164,386,675
2025-12-04	2.670	2.880	2.630	2.760	2.760	218,369,702
2025-12-03	2.710	2.750	2.650	2.680	2.680	83,348,101
2025-12-02	2.710	2.730	2.660	2.710	2.710	77,482,530
2025-12-01	2.660	2.730	2.630	2.720	2.720	136,829,593
2025-11-28	2.560	2.620	2.520	2.620	2.620	83,167,691
2025-11-27	2.640	2.650	2.550	2.560	2.560	85,925,097
2025-11-26	2.620	2.710	2.600	2.640	2.640	119,507,993
2025-11-25	2.620	2.680	2.610	2.630	2.630	120,320,419
2025-11-24	2.540	2.660	2.520	2.630	2.630	145,815,981
2025-11-21	2.500	2.670	2.500	2.570	2.570	138,803,145
2025-11-20	2.550	2.560	2.480	2.510	2.510	56,445,033
2025-11-19	2.620	2.630	2.530	2.550	2.550	69,206,599
2025-11-18	2.650	2.670	2.610	2.630	2.630	66,309,490
2025-11-17	2.630	2.690	2.620	2.660	2.660	63,141,842
2025-11-14	2.620	2.660	2.610	2.640	2.640	71,988,067
2025-11-13	2.600	2.640	2.570	2.620	2.620	61,313,843
2025-11-12	2.630	2.660	2.580	2.600	2.600	64,787,801
2025-11-11	2.610	2.640	2.570	2.630	2.630	71,265,808
2025-11-10	2.540	2.610	2.520	2.590	2.590	69,909,468
2025-11-07	2.550	2.580	2.530	2.540	2.540	52,973,096
2025-11-06	2.610	2.620	2.550	2.560	2.560	73,176,002
2025-11-05	2.560	2.640	2.550	2.620	2.620	85,280,160
2025-11-04	2.580	2.600	2.540	2.580	2.580	69,483,865
2025-11-03	2.510	2.580	2.490	2.580	2.580	83,790,961
2025-10-31	2.440	2.520	2.440	2.510	2.510	75,527,514
2025-10-30	2.460	2.480	2.440	2.450	2.450	55,460,533
2025-10-29	2.500	2.500	2.440	2.470	2.470	46,353,661
2025-10-28	2.500	2.510	2.470	2.490	2.490	43,287,087

← NewerPage 4 of 5 · 242 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.