Huayi Brothers Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.470 | 2.540 | 2.430 | 2.430 | 2.430 | 71,671,500 |
| 2025-01-22 | 2.480 | 2.490 | 2.400 | 2.430 | 2.430 | 64,036,298 |
| 2025-01-21 | 2.550 | 2.590 | 2.470 | 2.500 | 2.500 | 71,756,537 |
| 2025-01-20 | 2.540 | 2.620 | 2.510 | 2.540 | 2.540 | 86,239,067 |
| 2025-01-17 | 2.540 | 2.560 | 2.510 | 2.520 | 2.520 | 66,429,695 |
| 2025-01-16 | 2.600 | 2.610 | 2.540 | 2.560 | 2.560 | 106,391,299 |
| 2025-01-15 | 2.540 | 2.570 | 2.480 | 2.540 | 2.540 | 108,874,900 |
| 2025-01-14 | 2.390 | 2.520 | 2.360 | 2.520 | 2.520 | 104,462,995 |
| 2025-01-13 | 2.320 | 2.360 | 2.240 | 2.350 | 2.350 | 68,136,300 |
| 2025-01-10 | 2.440 | 2.490 | 2.330 | 2.340 | 2.340 | 72,732,298 |
| 2025-01-09 | 2.420 | 2.480 | 2.410 | 2.450 | 2.450 | 70,308,710 |
| 2025-01-08 | 2.440 | 2.470 | 2.350 | 2.440 | 2.440 | 89,421,298 |
| 2025-01-07 | 2.380 | 2.440 | 2.360 | 2.430 | 2.430 | 68,979,281 |
| 2025-01-06 | 2.420 | 2.440 | 2.350 | 2.380 | 2.380 | 80,507,699 |
| 2025-01-03 | 2.600 | 2.620 | 2.430 | 2.450 | 2.450 | 91,157,692 |
| 2025-01-02 | 2.620 | 2.690 | 2.550 | 2.590 | 2.590 | 83,768,090 |
| 2024-12-31 | 2.730 | 2.750 | 2.620 | 2.620 | 2.620 | 74,994,698 |
| 2024-12-30 | 2.780 | 2.780 | 2.670 | 2.720 | 2.720 | 77,787,793 |
| 2024-12-27 | 2.760 | 2.840 | 2.730 | 2.780 | 2.780 | 82,535,856 |
| 2024-12-26 | 2.740 | 2.820 | 2.720 | 2.770 | 2.770 | 71,666,250 |
| 2024-12-25 | 2.820 | 2.840 | 2.670 | 2.750 | 2.750 | 107,525,850 |
| 2024-12-24 | 2.920 | 2.940 | 2.790 | 2.840 | 2.840 | 114,829,923 |
| 2024-12-23 | 3.160 | 3.170 | 2.900 | 2.910 | 2.910 | 168,630,064 |
| 2024-12-20 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 92,147,052 |
| 2024-12-19 | 3.140 | 3.210 | 3.060 | 3.170 | 3.170 | 127,152,597 |
| 2024-12-18 | 3.230 | 3.280 | 3.120 | 3.180 | 3.180 | 138,325,141 |
| 2024-12-17 | 3.410 | 3.440 | 3.210 | 3.220 | 3.220 | 227,380,106 |
| 2024-12-16 | 3.450 | 3.630 | 3.310 | 3.490 | 3.490 | 304,479,154 |
| 2024-12-13 | 3.510 | 3.730 | 3.480 | 3.530 | 3.530 | 345,922,405 |
| 2024-12-12 | 3.520 | 3.640 | 3.460 | 3.550 | 3.550 | 238,432,566 |
| 2024-12-11 | 3.400 | 3.580 | 3.370 | 3.530 | 3.530 | 252,958,590 |
| 2024-12-10 | 3.520 | 3.590 | 3.390 | 3.410 | 3.410 | 269,105,204 |
| 2024-12-09 | 3.470 | 3.500 | 3.320 | 3.380 | 3.380 | 190,350,291 |
| 2024-12-06 | 3.340 | 3.510 | 3.280 | 3.470 | 3.470 | 278,552,341 |
| 2024-12-05 | 3.170 | 3.390 | 3.170 | 3.330 | 3.330 | 190,171,693 |
| 2024-12-04 | 3.310 | 3.340 | 3.180 | 3.200 | 3.200 | 194,579,432 |
| 2024-12-03 | 3.390 | 3.480 | 3.320 | 3.380 | 3.380 | 205,103,670 |
| 2024-12-02 | 3.280 | 3.540 | 3.280 | 3.410 | 3.410 | 270,225,614 |
| 2024-11-29 | 3.340 | 3.440 | 3.200 | 3.320 | 3.320 | 284,218,846 |
| 2024-11-28 | 3.280 | 3.780 | 3.280 | 3.370 | 3.370 | 399,526,053 |
| 2024-11-27 | 3.000 | 3.220 | 2.960 | 3.220 | 3.220 | 217,515,970 |
| 2024-11-26 | 3.090 | 3.230 | 3.060 | 3.070 | 3.070 | 167,925,386 |
| 2024-11-25 | 3.010 | 3.180 | 2.850 | 3.110 | 3.110 | 180,019,518 |
| 2024-11-22 | 3.070 | 3.250 | 2.980 | 2.990 | 2.990 | 212,430,558 |
| 2024-11-21 | 3.020 | 3.180 | 2.990 | 3.100 | 3.100 | 176,596,109 |
| 2024-11-20 | 2.880 | 3.100 | 2.860 | 3.040 | 3.040 | 163,729,416 |
| 2024-11-19 | 2.810 | 2.900 | 2.790 | 2.900 | 2.900 | 109,295,220 |
| 2024-11-18 | 3.020 | 3.060 | 2.790 | 2.850 | 2.850 | 161,008,764 |
| 2024-11-15 | 3.040 | 3.180 | 3.000 | 3.000 | 3.000 | 172,922,666 |
| 2024-11-14 | 3.160 | 3.240 | 3.040 | 3.060 | 3.060 | 167,605,360 |
| 2024-11-13 | 3.200 | 3.270 | 3.110 | 3.200 | 3.200 | 240,872,481 |
| 2024-11-12 | 3.170 | 3.630 | 3.110 | 3.340 | 3.340 | 377,042,656 |
| 2024-11-11 | 3.130 | 3.220 | 3.060 | 3.190 | 3.190 | 201,794,021 |
| 2024-11-08 | 3.200 | 3.290 | 3.110 | 3.140 | 3.140 | 279,423,830 |
| 2024-11-07 | 2.880 | 3.500 | 2.850 | 3.190 | 3.190 | 388,137,706 |
| 2024-11-06 | 2.850 | 3.000 | 2.790 | 2.920 | 2.920 | 224,184,535 |
| 2024-11-05 | 2.710 | 2.870 | 2.680 | 2.850 | 2.850 | 158,736,384 |
| 2024-11-04 | 2.620 | 2.760 | 2.620 | 2.720 | 2.720 | 112,350,545 |
| 2024-11-01 | 2.820 | 2.840 | 2.620 | 2.640 | 2.640 | 191,056,193 |
| 2024-10-31 | 2.830 | 2.940 | 2.780 | 2.860 | 2.860 | 181,064,521 |
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.