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
4 Mar 2005	CNY	2.9615	2.9846	2.9539	2.9654	2.9654	+0.004 (+0.13%)	3,127,628
3 Mar 2005	CNY	2.95	2.9808	2.9346	2.9615	2.9615	+0.011 (+0.39%)	2,928,692
2 Mar 2005	CNY	2.95	2.9731	2.9231	2.95	2.95	0.0 (0.0%)	3,996,720
1 Mar 2005	CNY	2.9577	2.9885	2.9385	2.95	2.95	-0.008 (-0.26%)	2,654,132
28 Feb 2005	CNY	3.0269	3.0539	2.9423	2.9577	2.9577	-0.081 (-2.66%)	4,499,448
25 Feb 2005	CNY	3	3.0769	2.9885	3.0385	3.0385	+0.038 (+1.28%)	4,881,024
24 Feb 2005	CNY	2.9808	3.0231	2.9654	3	3	+0.011 (+0.38%)	5,009,089
23 Feb 2005	CNY	2.9039	3.0962	2.8885	2.9885	2.9885	+0.108 (+3.74%)	7,558,977
21 Feb 2005	CNY	2.8308	2.8885	2.8269	2.8808	2.8808	+0.042 (+1.49%)	3,840,460
18 Feb 2005	CNY	2.8539	2.8654	2.8346	2.8385	2.8385	-0.015 (-0.54%)	2,567,240
17 Feb 2005	CNY	2.8423	2.8846	2.8308	2.8539	2.8539	+0.004 (+0.14%)	2,067,062
16 Feb 2005	CNY	2.85	2.8846	2.8231	2.85	2.85	0.0 (0.0%)	4,401,254
4 Feb 2005	CNY	2.7731	2.8577	2.7692	2.85	2.85	+0.077 (+2.77%)	2,766,095
3 Feb 2005	CNY	2.8077	2.8192	2.7692	2.7731	2.7731	-0.058 (-2.04%)	5,252,832
2 Feb 2005	CNY	2.7269	2.8346	2.7231	2.8308	2.8308	+0.1 (+3.66%)	2,764,795
1 Feb 2005	CNY	2.7269	2.7615	2.7	2.7308	2.7308	+0.004 (+0.14%)	865,436
31 Jan 2005	CNY	2.7731	2.7808	2.6923	2.7269	2.7269	-0.058 (-2.07%)	1,319,604
28 Jan 2005	CNY	2.7346	2.8269	2.7346	2.7846	2.7846	+0.05 (+1.83%)	2,207,641
27 Jan 2005	CNY	2.7539	2.7654	2.7346	2.7346	2.7346	-0.019 (-0.70%)	1,369,888
26 Jan 2005	CNY	2.7808	2.8077	2.7462	2.7539	2.7539	-0.027 (-0.97%)	1,656,460
25 Jan 2005	CNY	2.7885	2.8	2.7269	2.7808	2.7808	-0.008 (-0.28%)	1,908,160
24 Jan 2005	CNY	2.8077	2.8654	2.7577	2.7885	2.7885	-0.019 (-0.68%)	2,753,818
21 Jan 2005	CNY	2.6539	2.8154	2.65	2.8077	2.8077	+0.154 (+5.80%)	2,156,939
20 Jan 2005	CNY	2.6846	2.6846	2.65	2.6539	2.6539	-0.031 (-1.14%)	1,347,975
19 Jan 2005	CNY	2.6808	2.6962	2.6577	2.6846	2.6846	+0.004 (+0.14%)	2,781,610
18 Jan 2005	CNY	2.6308	2.6846	2.6308	2.6808	2.6808	+0.035 (+1.31%)	1,922,083
17 Jan 2005	CNY	2.7269	2.7269	2.6231	2.6462	2.6462	-0.081 (-2.96%)	2,170,350
14 Jan 2005	CNY	2.7346	2.7731	2.7192	2.7269	2.7269	-0.008 (-0.28%)	4,786,771
13 Jan 2005	CNY	2.75	2.7692	2.7308	2.7346	2.7346	-0.015 (-0.56%)	2,847,806
12 Jan 2005	CNY	2.7615	2.8039	2.7115	2.75	2.75	-0.015 (-0.56%)	3,788,720