Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.820	2.850	2.770	2.790	2.790	95,142,446
2025-07-24	2.730	2.820	2.720	2.810	2.810	133,428,587
2025-07-23	2.750	2.810	2.720	2.730	2.730	110,122,162
2025-07-22	2.760	2.800	2.730	2.750	2.750	85,490,187
2025-07-21	2.750	2.780	2.720	2.760	2.760	76,389,089
2025-07-18	2.750	2.800	2.730	2.770	2.770	94,807,385
2025-07-17	2.740	2.770	2.710	2.750	2.750	65,884,691
2025-07-16	2.690	2.790	2.680	2.730	2.730	98,568,193
2025-07-15	2.720	2.730	2.630	2.670	2.670	76,788,318
2025-07-14	2.810	2.820	2.720	2.730	2.730	80,479,699
2025-07-11	2.750	2.780	2.720	2.770	2.770	80,201,983
2025-07-10	2.740	2.810	2.730	2.750	2.750	88,530,897
2025-07-09	2.710	2.780	2.690	2.760	2.760	121,289,542
2025-07-08	2.640	2.700	2.640	2.700	2.700	80,592,491
2025-07-07	2.630	2.680	2.620	2.650	2.650	50,079,694
2025-07-04	2.670	2.680	2.630	2.630	2.630	60,028,400
2025-07-03	2.660	2.710	2.650	2.670	2.670	57,971,467
2025-07-02	2.660	2.710	2.640	2.660	2.660	74,955,955
2025-07-01	2.680	2.700	2.650	2.670	2.670	64,004,224
2025-06-30	2.660	2.720	2.660	2.680	2.680	70,132,596
2025-06-27	2.660	2.710	2.650	2.670	2.670	74,040,340
2025-06-26	2.650	2.700	2.620	2.650	2.650	80,088,067
2025-06-25	2.660	2.670	2.600	2.670	2.670	77,313,707
2025-06-24	2.610	2.670	2.600	2.660	2.660	85,996,414
2025-06-23	2.520	2.610	2.500	2.600	2.600	78,788,592
2025-06-20	2.640	2.660	2.530	2.540	2.540	82,277,899
2025-06-19	2.610	2.680	2.530	2.650	2.650	132,301,349
2025-06-18	2.660	2.670	2.590	2.610	2.610	74,247,995
2025-06-17	2.730	2.780	2.650	2.670	2.670	129,225,773
2025-06-16	2.580	2.850	2.570	2.740	2.740	206,064,145
2025-06-13	2.690	2.700	2.570	2.590	2.590	130,549,037
2025-06-12	2.620	2.730	2.590	2.730	2.730	174,388,658
2025-06-11	2.550	2.620	2.540	2.620	2.620	106,071,797
2025-06-10	2.540	2.570	2.480	2.560	2.560	83,499,688
2025-06-09	2.490	2.550	2.480	2.550	2.550	76,132,222
2025-06-06	2.500	2.520	2.470	2.480	2.480	41,594,830
2025-06-05	2.490	2.530	2.480	2.500	2.500	66,205,386
2025-06-04	2.460	2.510	2.450	2.490	2.490	58,095,698
2025-06-03	2.420	2.510	2.410	2.460	2.460	61,671,633
2025-05-30	2.470	2.500	2.430	2.430	2.430	57,814,302
2025-05-29	2.410	2.480	2.410	2.470	2.470	70,202,251
2025-05-28	2.460	2.470	2.400	2.420	2.420	41,599,900
2025-05-27	2.440	2.460	2.410	2.460	2.460	44,856,300
2025-05-26	2.390	2.460	2.390	2.440	2.440	49,989,035
2025-05-23	2.470	2.470	2.400	2.400	2.400	71,719,979
2025-05-22	2.500	2.540	2.450	2.450	2.450	71,496,926
2025-05-21	2.510	2.580	2.470	2.520	2.520	92,792,933
2025-05-20	2.460	2.520	2.440	2.510	2.510	82,956,530
2025-05-19	2.410	2.480	2.400	2.460	2.460	68,859,657
2025-05-16	2.410	2.430	2.400	2.400	2.400	38,797,987
2025-05-15	2.460	2.470	2.420	2.420	2.420	42,330,324
2025-05-14	2.450	2.480	2.410	2.460	2.460	61,297,933
2025-05-13	2.500	2.510	2.450	2.450	2.450	59,207,388
2025-05-12	2.440	2.500	2.420	2.490	2.490	69,788,014
2025-05-09	2.490	2.500	2.420	2.430	2.430	58,151,000
2025-05-08	2.460	2.510	2.450	2.500	2.500	65,818,491
2025-05-07	2.510	2.530	2.440	2.470	2.470	72,133,245
2025-05-06	2.450	2.470	2.410	2.470	2.470	76,972,784
2025-04-30	2.390	2.450	2.380	2.430	2.430	62,811,388
2025-04-29	2.350	2.420	2.340	2.380	2.380	46,106,678

← NewerPage 6 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.