Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.490	2.500	2.460	2.490	2.490	44,405,286
2025-10-24	2.520	2.540	2.470	2.490	2.490	63,372,614
2025-10-23	2.460	2.550	2.440	2.530	2.530	91,356,635
2025-10-22	2.460	2.500	2.440	2.460	2.460	56,582,549
2025-10-21	2.410	2.470	2.390	2.460	2.460	56,878,804
2025-10-20	2.410	2.420	2.390	2.410	2.410	49,082,775
2025-10-17	2.400	2.440	2.360	2.370	2.370	69,797,241
2025-10-16	2.430	2.440	2.390	2.390	2.390	47,549,407
2025-10-15	2.430	2.450	2.400	2.440	2.440	42,006,115
2025-10-14	2.450	2.470	2.400	2.410	2.410	56,524,592
2025-10-13	2.400	2.450	2.350	2.440	2.440	73,377,509
2025-10-10	2.510	2.540	2.500	2.500	2.500	61,009,368
2025-10-09	2.600	2.600	2.460	2.510	2.510	98,295,759
2025-09-30	2.640	2.670	2.590	2.590	2.590	70,110,396
2025-09-29	2.600	2.640	2.560	2.630	2.630	69,137,770
2025-09-26	2.650	2.680	2.580	2.600	2.600	75,893,963
2025-09-25	2.640	2.700	2.610	2.650	2.650	102,713,956
2025-09-24	2.590	2.630	2.540	2.620	2.620	82,888,621
2025-09-23	2.690	2.690	2.540	2.590	2.590	129,333,536
2025-09-22	2.810	2.820	2.680	2.700	2.700	145,247,828
2025-09-19	2.840	2.910	2.760	2.840	2.840	146,066,229
2025-09-18	2.880	2.960	2.810	2.850	2.850	145,004,624
2025-09-17	2.910	2.920	2.850	2.890	2.890	118,420,408
2025-09-16	2.950	2.960	2.890	2.920	2.920	132,086,481
2025-09-15	2.890	2.980	2.860	2.950	2.950	182,425,078
2025-09-12	2.860	2.930	2.830	2.910	2.910	176,277,315
2025-09-11	2.850	2.870	2.760	2.860	2.860	149,929,362
2025-09-10	2.730	2.950	2.720	2.890	2.890	242,666,585
2025-09-09	2.740	2.790	2.710	2.730	2.730	97,416,311
2025-09-08	2.750	2.780	2.700	2.750	2.750	111,160,643
2025-09-05	2.670	2.740	2.640	2.730	2.730	97,518,083
2025-09-04	2.770	2.770	2.620	2.670	2.670	118,263,285
2025-09-03	2.660	2.800	2.660	2.730	2.730	187,334,479
2025-09-02	2.700	2.780	2.650	2.680	2.680	134,157,149
2025-09-01	2.690	2.740	2.590	2.720	2.720	184,659,663
2025-08-29	2.800	2.830	2.750	2.760	2.760	88,587,413
2025-08-28	2.810	2.840	2.710	2.810	2.810	129,521,985
2025-08-27	2.920	2.940	2.810	2.810	2.810	141,008,878
2025-08-26	2.930	2.960	2.890	2.930	2.930	118,959,925
2025-08-25	2.900	2.970	2.870	2.940	2.940	164,210,319
2025-08-22	2.920	2.950	2.880	2.900	2.900	156,529,496
2025-08-21	2.960	3.050	2.920	2.950	2.950	243,387,982
2025-08-20	3.110	3.260	2.910	3.010	3.010	366,450,938
2025-08-19	2.880	2.950	2.810	2.890	2.890	186,273,963
2025-08-18	2.730	2.930	2.730	2.850	2.850	269,334,935
2025-08-15	2.640	2.700	2.630	2.690	2.690	86,720,355
2025-08-14	2.720	2.750	2.640	2.650	2.650	90,696,695
2025-08-13	2.690	2.740	2.670	2.720	2.720	92,721,612
2025-08-12	2.710	2.730	2.670	2.680	2.680	72,019,459
2025-08-11	2.700	2.740	2.660	2.720	2.720	92,297,786
2025-08-08	2.770	2.770	2.700	2.730	2.730	98,925,670
2025-08-07	2.790	2.820	2.760	2.780	2.780	72,576,167
2025-08-06	2.780	2.800	2.750	2.800	2.800	88,305,157
2025-08-05	2.780	2.820	2.760	2.780	2.780	88,487,035
2025-08-04	2.780	2.800	2.750	2.800	2.800	67,781,339
2025-08-01	2.780	2.810	2.750	2.790	2.790	86,727,481
2025-07-31	2.860	2.880	2.750	2.770	2.770	126,798,661
2025-07-30	2.830	2.930	2.820	2.860	2.860	151,711,290
2025-07-29	2.860	2.880	2.790	2.840	2.840	131,826,594
2025-07-28	2.800	2.960	2.780	2.890	2.890	189,809,445

← NewerPage 5 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.