Huawen Media Investment Corp Recent Share Price (SHE:000793)

SHE:000793 - Huawen Media Group Huawen Media Investment Corp
Sector: Communication Services, Industry: Movies & Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Apr 2006	CNY	2.65	2.66	2.6	2.63	2.63	-0.02 (-0.75%)	6,953,468
12 Apr 2006	CNY	2.66	2.66	2.63	2.65	2.65	-0.01 (-0.38%)	7,142,927
11 Apr 2006	CNY	2.69	2.7	2.64	2.66	2.66	-0.02 (-0.75%)	10,704,748
10 Apr 2006	CNY	2.63	2.69	2.61	2.68	2.68	+0.05 (+1.90%)	13,414,827
7 Apr 2006	CNY	2.58	2.63	2.54	2.63	2.63	+0.05 (+1.94%)	13,924,772
6 Apr 2006	CNY	2.61	2.62	2.57	2.58	2.58	-0.03 (-1.15%)	7,661,601
5 Apr 2006	CNY	2.64	2.64	2.59	2.61	2.61	-0.03 (-1.14%)	7,050,695
4 Apr 2006	CNY	2.64	2.66	2.59	2.64	2.64	0.0 (0.0%)	6,806,663
3 Apr 2006	CNY	2.58	2.66	2.56	2.64	2.64	+0.06 (+2.33%)	7,242,412
31 Mar 2006	CNY	2.64	2.64	2.56	2.58	2.58	-0.06 (-2.27%)	7,027,085
30 Mar 2006	CNY	2.66	2.67	2.63	2.64	2.64	-0.03 (-1.12%)	9,497,833
29 Mar 2006	CNY	2.7	2.7	2.65	2.67	2.67	-0.02 (-0.74%)	7,896,170
28 Mar 2006	CNY	2.7	2.71	2.68	2.69	2.69	-0.01 (-0.37%)	4,886,749
27 Mar 2006	CNY	2.7	2.72	2.66	2.7	2.7	0.0 (0.0%)	6,904,830
24 Mar 2006	CNY	2.68	2.71	2.65	2.7	2.7	+0.02 (+0.75%)	6,932,315
23 Mar 2006	CNY	2.71	2.77	2.66	2.68	2.68	-0.03 (-1.11%)	10,886,012
22 Mar 2006	CNY	2.75	2.76	2.66	2.71	2.71	-0.04 (-1.45%)	9,303,166
20 Mar 2006	CNY	2.76	2.77	2.73	2.75	2.75	-0.01 (-0.36%)	998,166
17 Mar 2006	CNY	2.79	2.79	2.74	2.76	2.76	-0.03 (-1.08%)	11,543,629
16 Mar 2006	CNY	2.82	2.82	2.76	2.79	2.79	-0.04 (-1.41%)	12,522,569
15 Mar 2006	CNY	2.81	2.84	2.79	2.83	2.83	+0.01 (+0.35%)	10,535,560
14 Mar 2006	CNY	2.78	2.82	2.76	2.82	2.82	+0.03 (+1.08%)	21,798,046
13 Mar 2006	CNY	2.8	2.82	2.76	2.79	2.79	-0.02 (-0.71%)	19,504,816
10 Mar 2006	CNY	2.85	2.85	2.78	2.81	2.81	-0.04 (-1.40%)	965,320
9 Mar 2006	CNY	2.79	2.86	2.72	2.85	2.85	+0.06 (+2.15%)	11,848,348
8 Mar 2006	CNY	2.76	2.79	2.71	2.79	2.79	+0.03 (+1.09%)	17,521,160
7 Mar 2006	CNY	2.75	2.79	2.7	2.76	2.76	+0.01 (+0.36%)	22,740,094
6 Mar 2006	CNY	2.78	2.82	2.74	2.75	2.75	-0.04 (-1.43%)	25,773,048
3 Mar 2006	CNY	2.76	2.8	2.73	2.79	2.79	+0.01 (+0.36%)	1,955,328
2 Mar 2006	CNY	2.86	2.86	2.75	2.78	2.78	-0.06 (-2.11%)	29,155,292