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
14 Oct 2005	CNY	2.4	2.4154	2.3539	2.3846	2.3846	-0.015 (-0.64%)	2,349,425
13 Oct 2005	CNY	2.4231	2.4385	2.3846	2.4	2.4	-0.031 (-1.27%)	4,274,660
12 Oct 2005	CNY	2.4231	2.4385	2.4077	2.4308	2.4308	0.0 (0.0%)	3,140,129
11 Oct 2005	CNY	2.4077	2.4308	2.3923	2.4308	2.4308	+0.015 (+0.64%)	2,761,712
10 Oct 2005	CNY	2.4	2.4154	2.3692	2.4154	2.4154	+0.015 (+0.64%)	2,074,546
30 Sep 2005	CNY	2.4231	2.4385	2.4	2.4	2.4	-0.023 (-0.95%)	1,127,828
29 Sep 2005	CNY	2.4077	2.4308	2.3923	2.4231	2.4231	+0.015 (+0.64%)	1,470,183
28 Sep 2005	CNY	2.4154	2.4385	2.3846	2.4077	2.4077	-0.008 (-0.32%)	2,127,450
27 Sep 2005	CNY	2.4385	2.4539	2.3769	2.4154	2.4154	-0.023 (-0.95%)	2,768,090
26 Sep 2005	CNY	2.4615	2.4769	2.4	2.4385	2.4385	-0.023 (-0.93%)	3,465,231
23 Sep 2005	CNY	2.4923	2.5077	2.4462	2.4615	2.4615	-0.031 (-1.24%)	4,206,020
22 Sep 2005	CNY	2.5769	2.5769	2.4846	2.4923	2.4923	-0.085 (-3.28%)	3,851,822
21 Sep 2005	CNY	2.4846	2.5846	2.4846	2.5769	2.5769	+0.092 (+3.71%)	6,116,052
20 Sep 2005	CNY	2.5308	2.5385	2.4769	2.4846	2.4846	-0.046 (-1.83%)	4,074,044
19 Sep 2005	CNY	2.5462	2.5769	2.5154	2.5308	2.5308	-0.015 (-0.60%)	3,927,846
16 Sep 2005	CNY	2.5385	2.5769	2.5385	2.5462	2.5462	0.0 (0.0%)	2,717,260
15 Sep 2005	CNY	2.5769	2.5769	2.5308	2.5462	2.5462	-0.031 (-1.19%)	2,263,740
14 Sep 2005	CNY	2.5231	2.5923	2.5231	2.5769	2.5769	+0.054 (+2.13%)	6,601,523
13 Sep 2005	CNY	2.4385	2.5231	2.4385	2.5231	2.5231	+0.085 (+3.47%)	5,282,786
12 Sep 2005	CNY	2.4231	2.4462	2.4154	2.4385	2.4385	+0.015 (+0.64%)	3,102,323
9 Sep 2005	CNY	2.4462	2.4539	2.4154	2.4231	2.4231	-0.023 (-0.94%)	2,470,000
8 Sep 2005	CNY	2.4385	2.4615	2.4231	2.4462	2.4462	+0.008 (+0.32%)	3,225,427
7 Sep 2005	CNY	2.4231	2.4539	2.4	2.4385	2.4385	+0.015 (+0.64%)	2,880,196
6 Sep 2005	CNY	2.4462	2.4923	2.4231	2.4231	2.4231	-0.023 (-0.94%)	3,237,309
5 Sep 2005	CNY	2.4539	2.4539	2.4231	2.4462	2.4462	-0.008 (-0.31%)	3,142,308
2 Sep 2005	CNY	2.4769	2.4846	2.4308	2.4539	2.4539	-0.023 (-0.93%)	2,205,195
1 Sep 2005	CNY	2.4539	2.4846	2.4308	2.4769	2.4769	+0.023 (+0.94%)	5,457,891
31 Aug 2005	CNY	2.4	2.4615	2.3923	2.4539	2.4539	+0.054 (+2.25%)	4,905,906
30 Aug 2005	CNY	2.4077	2.4077	2.3846	2.4	2.4	-0.008 (-0.32%)	3,290,170
29 Aug 2005	CNY	2.4	2.4231	2.4	2.4077	2.4077	+0.008 (+0.32%)	1,808,300