Huayi Brothers Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.850	2.980	2.810	2.880	2.880	160,804,470
2024-10-29	3.080	3.090	2.860	2.870	2.870	212,944,736
2024-10-28	2.820	3.050	2.810	3.030	3.030	229,144,825
2024-10-25	2.750	2.880	2.740	2.840	2.840	140,403,292
2024-10-24	2.740	2.810	2.710	2.760	2.760	115,854,714
2024-10-23	2.870	2.870	2.760	2.780	2.780	213,520,860
2024-10-22	2.810	3.070	2.800	2.920	2.920	326,764,984
2024-10-21	2.670	2.790	2.670	2.740	2.740	184,368,193
2024-10-18	2.560	2.760	2.530	2.680	2.680	178,828,278
2024-10-17	2.600	2.700	2.580	2.590	2.590	138,458,855
2024-10-16	2.550	2.650	2.530	2.580	2.580	130,535,461
2024-10-15	2.610	2.760	2.560	2.620	2.620	205,664,125
2024-10-14	2.570	2.630	2.470	2.620	2.620	151,280,535
2024-10-11	2.710	2.710	2.480	2.540	2.540	186,794,639
2024-10-10	2.810	2.970	2.680	2.720	2.720	221,470,857
2024-10-09	3.200	3.200	2.760	2.790	2.790	360,496,002
2024-10-08	3.440	3.440	3.020	3.440	3.440	490,268,758
2024-09-30	2.590	2.870	2.480	2.870	2.870	385,292,572
2024-09-27	2.230	2.480	2.220	2.390	2.390	260,440,429
2024-09-26	2.120	2.200	2.090	2.190	2.190	190,465,972
2024-09-25	2.050	2.190	2.050	2.110	2.110	203,500,295
2024-09-24	1.980	2.040	1.940	2.040	2.040	126,697,675
2024-09-23	1.950	1.980	1.930	1.970	1.970	73,333,834
2024-09-20	1.990	2.000	1.940	1.950	1.950	77,314,498
2024-09-19	1.940	2.020	1.930	1.990	1.990	99,418,297
2024-09-18	1.970	1.980	1.900	1.940	1.940	81,177,997
2024-09-13	2.010	2.030	1.970	1.970	1.970	86,597,538
2024-09-12	2.030	2.070	1.990	2.000	2.000	88,087,798
2024-09-11	2.050	2.050	2.010	2.030	2.030	74,755,899
2024-09-10	2.070	2.080	2.010	2.050	2.050	105,330,700
2024-09-09	2.070	2.140	2.050	2.060	2.060	117,345,298
2024-09-06	2.070	2.100	2.040	2.050	2.050	113,902,214
2024-09-05	2.070	2.120	2.060	2.100	2.100	167,799,100
2024-09-04	2.120	2.150	2.030	2.050	2.050	170,569,130
2024-09-03	2.150	2.260	2.100	2.130	2.130	221,109,943
2024-09-02	2.200	2.240	2.110	2.120	2.120	240,709,505
2024-08-30	2.010	2.320	2.010	2.220	2.220	477,753,977
2024-08-29	1.930	1.960	1.880	1.930	1.930	195,006,874
2024-08-28	2.010	2.040	1.940	1.960	1.960	238,876,196
2024-08-27	2.100	2.200	2.030	2.040	2.040	287,271,599
2024-08-26	2.300	2.340	2.120	2.120	2.120	370,076,909
2024-08-23	2.290	2.440	2.120	2.400	2.400	486,030,334
2024-08-22	2.470	2.620	2.220	2.300	2.300	532,047,597
2024-08-21	2.720	2.920	2.580	2.650	2.650	637,377,141
2024-08-20	2.480	2.960	2.380	2.940	2.940	761,196,161
2024-08-19	2.180	2.470	2.140	2.470	2.470	421,367,342
2024-08-16	2.120	2.180	2.020	2.060	2.060	244,976,349
2024-08-15	1.900	2.290	1.880	2.230	2.230	304,539,506
2024-08-14	1.720	2.060	1.720	1.960	1.960	234,426,967
2024-08-13	1.730	1.750	1.690	1.720	1.720	33,777,521
2024-08-12	1.700	1.790	1.680	1.720	1.720	52,775,890
2024-08-09	1.750	1.770	1.720	1.740	1.740	54,031,302
2024-08-08	1.700	1.860	1.670	1.770	1.770	84,421,526
2024-08-07	1.720	1.720	1.680	1.710	1.710	33,498,507
2024-08-06	1.670	1.730	1.670	1.720	1.720	51,261,310
2024-08-05	1.660	1.750	1.650	1.660	1.660	53,164,399
2024-08-02	1.660	1.700	1.650	1.660	1.660	28,618,732
2024-08-01	1.670	1.690	1.650	1.670	1.670	28,136,392
2024-07-31	1.630	1.690	1.620	1.680	1.680	40,515,894
2024-07-30	1.580	1.620	1.580	1.620	1.620	27,001,197

← NewerPage 9 of 21 · 1,212 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.