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
25 Nov 2005	CNY	2.3308	2.3462	2.3154	2.3462	2.3462	0.0 (0.0%)	1,999,270
24 Nov 2005	CNY	2.3539	2.3539	2.3154	2.3462	2.3462	-0.008 (-0.33%)	1,949,090
23 Nov 2005	CNY	2.3615	2.3692	2.3231	2.3539	2.3539	-0.008 (-0.32%)	1,300,925
22 Nov 2005	CNY	2.3769	2.3769	2.3231	2.3615	2.3615	-0.015 (-0.65%)	2,099,258
21 Nov 2005	CNY	2.3692	2.3846	2.3385	2.3769	2.3769	+0.008 (+0.33%)	2,033,536
18 Nov 2005	CNY	2.3385	2.3692	2.3231	2.3692	2.3692	+0.031 (+1.31%)	1,913,454
17 Nov 2005	CNY	2.3385	2.3462	2.3231	2.3385	2.3385	-0.008 (-0.33%)	2,416,362
16 Nov 2005	CNY	2.3385	2.3539	2.3231	2.3462	2.3462	+0.008 (+0.33%)	3,482,910
15 Nov 2005	CNY	2.3308	2.3539	2.3308	2.3385	2.3385	+0.008 (+0.33%)	2,723,110
14 Nov 2005	CNY	2.3308	2.3462	2.3154	2.3308	2.3308	0.0 (0.0%)	4,524,780
11 Nov 2005	CNY	2.3308	2.3462	2.3077	2.3308	2.3308	0.0 (0.0%)	5,044,478
10 Nov 2005	CNY	2.3385	2.3462	2.3077	2.3308	2.3308	-0.008 (-0.33%)	4,406,480
9 Nov 2005	CNY	2.3462	2.3462	2.3154	2.3385	2.3385	-0.008 (-0.33%)	2,494,888
8 Nov 2005	CNY	2.3462	2.3539	2.3231	2.3462	2.3462	0.0 (0.0%)	1,810,172
7 Nov 2005	CNY	2.3462	2.3462	2.3231	2.3462	2.3462	0.0 (0.0%)	2,930,651
4 Nov 2005	CNY	2.3462	2.3615	2.3231	2.3462	2.3462	0.0 (0.0%)	1,308,164
3 Nov 2005	CNY	2.3462	2.3769	2.3385	2.3462	2.3462	0.0 (0.0%)	1,965,834
2 Nov 2005	CNY	2.3539	2.3615	2.3308	2.3462	2.3462	-0.008 (-0.33%)	2,106,468
1 Nov 2005	CNY	2.3615	2.3692	2.3154	2.3539	2.3539	-0.008 (-0.32%)	2,504,476
31 Oct 2005	CNY	2.3615	2.3769	2.3385	2.3615	2.3615	0.0 (0.0%)	3,077,584
28 Oct 2005	CNY	2.3769	2.3923	2.2308	2.3615	2.3615	-0.015 (-0.65%)	4,708,219
27 Oct 2005	CNY	2.3846	2.3846	2.3462	2.3769	2.3769	-0.008 (-0.32%)	2,880,423
26 Oct 2005	CNY	2.4	2.4077	2.3308	2.3846	2.3846	-0.008 (-0.32%)	1,443,041
25 Oct 2005	CNY	2.3846	2.4	2.3615	2.3923	2.3923	+0.008 (+0.32%)	2,110,141
24 Oct 2005	CNY	2.3769	2.4	2.3385	2.3846	2.3846	+0.008 (+0.32%)	2,618,330
21 Oct 2005	CNY	2.3846	2.4	2.3539	2.3769	2.3769	-0.008 (-0.32%)	1,565,467
20 Oct 2005	CNY	2.3923	2.4154	2.3692	2.3846	2.3846	-0.008 (-0.32%)	1,075,499
19 Oct 2005	CNY	2.4	2.4231	2.3923	2.3923	2.3923	-0.008 (-0.32%)	1,348,490
18 Oct 2005	CNY	2.4154	2.4231	2.3769	2.4	2.4	-0.015 (-0.64%)	1,907,022
17 Oct 2005	CNY	2.3846	2.4615	2.3769	2.4154	2.4154	+0.031 (+1.29%)	4,709,597