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
3 Jun 2005	CNY	2.4154	2.4308	2.3923	2.4308	2.4308	0.0 (0.0%)	1,298,278
2 Jun 2005	CNY	2.4615	2.4769	2.3462	2.4308	2.4308	-0.031 (-1.25%)	2,312,133
1 Jun 2005	CNY	2.4615	2.5	2.4539	2.4615	2.4615	-0.023 (-0.93%)	754,000
31 May 2005	CNY	2.4615	2.5	2.4615	2.4846	2.4846	+0.015 (+0.62%)	1,049,170
30 May 2005	CNY	2.4923	2.5	2.4308	2.4692	2.4692	-0.023 (-0.93%)	1,245,143
27 May 2005	CNY	2.4846	2.5308	2.4692	2.4923	2.4923	+0.008 (+0.31%)	964,080
26 May 2005	CNY	2.5462	2.5462	2.4846	2.4846	2.4846	-0.062 (-2.42%)	1,025,570
25 May 2005	CNY	2.5385	2.5462	2.5	2.5462	2.5462	+0.008 (+0.30%)	1,314,924
24 May 2005	CNY	2.5385	2.5462	2.5154	2.5385	2.5385	0.0 (0.0%)	1,381,328
23 May 2005	CNY	2.5769	2.5769	2.5231	2.5385	2.5385	-0.038 (-1.49%)	1,475,422
20 May 2005	CNY	2.5769	2.5923	2.5385	2.5769	2.5769	0.0 (0.0%)	1,790,490
19 May 2005	CNY	2.5692	2.6	2.5462	2.5769	2.5769	+0.008 (+0.30%)	1,737,720
18 May 2005	CNY	2.5615	2.5692	2.5385	2.5692	2.5692	+0.008 (+0.30%)	1,059,578
17 May 2005	CNY	2.5539	2.5769	2.5308	2.5615	2.5615	+0.008 (+0.30%)	1,969,149
16 May 2005	CNY	2.5539	2.5846	2.5308	2.5539	2.5539	0.0 (0.0%)	1,856,400
13 May 2005	CNY	2.5539	2.5923	2.5308	2.5539	2.5539	-0.023 (-0.89%)	803,298
12 May 2005	CNY	2.5846	2.6077	2.5539	2.5769	2.5769	-0.008 (-0.30%)	909,412
11 May 2005	CNY	2.5923	2.6154	2.5769	2.5846	2.5846	-0.015 (-0.59%)	603,998
10 May 2005	CNY	2.6462	2.6692	2.5539	2.6	2.6	-0.046 (-1.75%)	834,228
9 May 2005	CNY	2.6231	2.6692	2.5846	2.6462	2.6462	+0.023 (+0.88%)	822,723
29 Apr 2005	CNY	2.6154	2.6692	2.6154	2.6231	2.6231	-0.008 (-0.29%)	984,646
28 Apr 2005	CNY	2.6769	2.6769	2.5923	2.6308	2.6308	-0.031 (-1.15%)	1,170,114
27 Apr 2005	CNY	2.6539	2.6769	2.6154	2.6615	2.6615	+0.008 (+0.29%)	956,919
26 Apr 2005	CNY	2.6846	2.7	2.6154	2.6539	2.6539	-0.031 (-1.14%)	1,269,130
25 Apr 2005	CNY	2.7	2.7	2.6154	2.6846	2.6846	-0.023 (-0.85%)	1,144,436
22 Apr 2005	CNY	2.7308	2.7308	2.6615	2.7077	2.7077	-0.023 (-0.85%)	1,936,169
21 Apr 2005	CNY	2.7615	2.8231	2.7154	2.7308	2.7308	-0.031 (-1.11%)	1,014,390
20 Apr 2005	CNY	2.7462	2.7846	2.7308	2.7615	2.7615	+0.015 (+0.56%)	936,015
19 Apr 2005	CNY	2.7	2.7615	2.6923	2.7462	2.7462	+0.046 (+1.71%)	1,510,498
18 Apr 2005	CNY	2.7539	2.7615	2.6846	2.7	2.7	-0.054 (-1.96%)	1,300,910