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
1 Mar 2006	CNY	2.86	2.91	2.81	2.84	2.84	-0.02 (-0.70%)	41,732,366
28 Feb 2006	CNY	2.81	2.89	2.71	2.86	2.86	+0.03 (+1.06%)	12,612,456
27 Feb 2006	CNY	2.8	2.95	2.68	2.83	2.83	+0.759 (+36.65%)	17,517,849
27 Feb 2006	13-for-10 split
13 Jan 2006	CNY	2.6231	2.7923	2.6077	2.6923	2.6923	+0.069 (+2.64%)	7,200,311
12 Jan 2006	CNY	2.5923	2.6231	2.5769	2.6231	2.6231	+0.031 (+1.19%)	6,299,048
11 Jan 2006	CNY	2.5769	2.6231	2.5539	2.5923	2.5923	+0.015 (+0.60%)	12,783,975
10 Jan 2006	CNY	2.5462	2.6	2.4923	2.5769	2.5769	+0.031 (+1.21%)	5,557,584
9 Jan 2006	CNY	2.5231	2.5923	2.5	2.5462	2.5462	+0.023 (+0.92%)	3,582,465
6 Jan 2006	CNY	2.5231	2.5462	2.5077	2.5231	2.5231	+0.008 (+0.31%)	3,749,229
5 Jan 2006	CNY	2.5462	2.5462	2.4923	2.5154	2.5154	-0.031 (-1.21%)	3,814,200
4 Jan 2006	CNY	2.5615	2.5846	2.5231	2.5462	2.5462	-0.031 (-1.19%)	2,057,809
22 Dec 2005	CNY	2.5154	2.5769	2.5	2.5769	2.5769	+0.061 (+2.44%)	1,605,740
21 Dec 2005	CNY	2.5692	2.6	2.5077	2.5154	2.5154	-0.054 (-2.09%)	3,025,360
20 Dec 2005	CNY	2.5769	2.6154	2.5385	2.5692	2.5692	-0.031 (-1.18%)	2,885,712
19 Dec 2005	CNY	2.6154	2.6308	2.5769	2.6	2.6	-0.015 (-0.59%)	3,158,090
16 Dec 2005	CNY	2.5769	2.6462	2.5615	2.6154	2.6154	+0.023 (+0.89%)	4,138,741
15 Dec 2005	CNY	2.5077	2.6846	2.5	2.5923	2.5923	+0.069 (+2.74%)	7,631,427
14 Dec 2005	CNY	2.3539	2.5231	2.3385	2.5231	2.5231	+0.162 (+6.84%)	4,046,810
13 Dec 2005	CNY	2.3385	2.3615	2.3231	2.3615	2.3615	+0.023 (+0.98%)	2,634,044
12 Dec 2005	CNY	2.3385	2.3462	2.3231	2.3385	2.3385	-0.008 (-0.33%)	2,541,812
9 Dec 2005	CNY	2.3385	2.3462	2.3231	2.3462	2.3462	0.0 (0.0%)	1,904,539
8 Dec 2005	CNY	2.3308	2.3462	2.3154	2.3462	2.3462	0.0 (0.0%)	2,248,675
7 Dec 2005	CNY	2.3308	2.3462	2.3077	2.3462	2.3462	+0.015 (+0.66%)	2,174,650
6 Dec 2005	CNY	2.3308	2.3385	2.3077	2.3308	2.3308	-0.008 (-0.33%)	1,139,734
5 Dec 2005	CNY	2.3308	2.3385	2.3077	2.3385	2.3385	+0.008 (+0.33%)	1,540,757
2 Dec 2005	CNY	2.3231	2.3385	2.3154	2.3308	2.3308	+0.008 (+0.33%)	1,648,270
1 Dec 2005	CNY	2.3308	2.3462	2.3154	2.3231	2.3231	-0.008 (-0.33%)	1,994,850
30 Nov 2005	CNY	2.3385	2.3462	2.3154	2.3308	2.3308	-0.008 (-0.33%)	2,884,355
29 Nov 2005	CNY	2.3462	2.3615	2.3231	2.3385	2.3385	-0.008 (-0.33%)	3,424,460
28 Nov 2005	CNY	2.3462	2.3539	2.3231	2.3462	2.3462	0.0 (0.0%)	2,078,180