Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.410	2.410	2.340	2.360	2.360	51,021,520
2025-04-25	2.410	2.460	2.400	2.410	2.410	66,334,065
2025-04-24	2.390	2.450	2.380	2.400	2.400	67,491,501
2025-04-23	2.420	2.440	2.380	2.400	2.400	60,609,101
2025-04-22	2.410	2.470	2.380	2.400	2.400	71,905,684
2025-04-21	2.430	2.480	2.380	2.440	2.440	118,300,926
2025-04-18	2.320	2.340	2.290	2.330	2.330	45,991,248
2025-04-17	2.310	2.370	2.280	2.320	2.320	51,947,089
2025-04-16	2.350	2.370	2.270	2.320	2.320	59,760,856
2025-04-15	2.370	2.420	2.340	2.360	2.360	61,062,086
2025-04-14	2.380	2.430	2.360	2.380	2.380	96,485,601
2025-04-11	2.510	2.620	2.390	2.390	2.390	159,648,647
2025-04-10	2.280	2.450	2.260	2.360	2.360	126,644,729
2025-04-09	2.140	2.280	2.000	2.250	2.250	115,762,852
2025-04-08	2.080	2.210	2.080	2.160	2.160	111,945,011
2025-04-07	2.380	2.380	2.000	2.080	2.080	156,074,183
2025-04-03	2.440	2.510	2.440	2.490	2.490	60,876,499
2025-04-02	2.430	2.490	2.420	2.460	2.460	53,474,910
2025-04-01	2.440	2.480	2.430	2.430	2.430	49,333,283
2025-03-31	2.490	2.500	2.410	2.440	2.440	68,657,892
2025-03-28	2.480	2.580	2.450	2.510	2.510	95,548,371
2025-03-27	2.510	2.520	2.460	2.490	2.490	51,832,250
2025-03-26	2.500	2.540	2.480	2.510	2.510	45,614,285
2025-03-25	2.530	2.540	2.490	2.510	2.510	55,404,281
2025-03-24	2.590	2.610	2.470	2.540	2.540	84,920,687
2025-03-21	2.650	2.670	2.570	2.590	2.590	80,497,394
2025-03-20	2.650	2.710	2.640	2.660	2.660	58,402,713
2025-03-19	2.690	2.700	2.650	2.670	2.670	58,790,430
2025-03-18	2.730	2.750	2.700	2.710	2.710	60,316,254
2025-03-17	2.750	2.780	2.710	2.730	2.730	73,461,311
2025-03-14	2.670	2.760	2.650	2.740	2.740	100,126,396
2025-03-13	2.740	2.750	2.640	2.670	2.670	95,248,971
2025-03-12	2.730	2.790	2.720	2.760	2.760	138,308,724
2025-03-11	2.650	2.690	2.620	2.680	2.680	57,840,014
2025-03-10	2.660	2.700	2.650	2.680	2.680	54,152,540
2025-03-07	2.730	2.760	2.660	2.680	2.680	91,182,367
2025-03-06	2.660	2.760	2.660	2.750	2.750	119,145,414
2025-03-05	2.660	2.660	2.600	2.660	2.660	90,014,657
2025-03-04	2.640	2.670	2.610	2.650	2.650	73,060,544
2025-03-03	2.650	2.690	2.620	2.650	2.650	79,366,321
2025-02-28	2.770	2.790	2.640	2.650	2.650	134,913,561
2025-02-27	2.810	2.890	2.750	2.790	2.790	144,529,653
2025-02-26	2.810	2.860	2.810	2.830	2.830	96,354,849
2025-02-25	2.830	2.870	2.770	2.820	2.820	122,929,490
2025-02-24	2.890	2.970	2.850	2.880	2.880	170,037,655
2025-02-21	2.860	2.910	2.820	2.870	2.870	154,634,743
2025-02-20	2.880	2.910	2.810	2.850	2.850	150,258,444
2025-02-19	2.860	2.920	2.810	2.900	2.900	207,229,827
2025-02-18	3.020	3.090	2.840	2.860	2.860	248,769,380
2025-02-17	3.250	3.330	2.980	3.010	3.010	430,824,051
2025-02-14	3.460	3.500	3.220	3.230	3.230	563,053,533
2025-02-13	2.860	3.500	2.810	3.500	3.500	681,183,816
2025-02-12	2.710	3.070	2.710	2.920	2.920	301,559,138
2025-02-11	2.710	2.750	2.640	2.720	2.720	134,704,294
2025-02-10	2.600	2.720	2.590	2.710	2.710	131,437,490
2025-02-07	2.560	2.650	2.530	2.600	2.600	108,193,050
2025-02-06	2.480	2.560	2.450	2.560	2.560	103,094,946
2025-02-05	2.500	2.550	2.470	2.490	2.490	93,726,796
2025-01-27	2.550	2.580	2.470	2.480	2.480	72,238,681
2025-01-24	2.430	2.510	2.410	2.510	2.510	70,652,704

← NewerPage 7 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.