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
11 Jan 2005	CNY	2.7308	2.7962	2.7308	2.7654	2.7654	+0.023 (+0.84%)	1,900,340
10 Jan 2005	CNY	2.6846	2.7654	2.6692	2.7423	2.7423	+0.058 (+2.15%)	2,896,348
7 Jan 2005	CNY	2.6654	2.7269	2.6539	2.6846	2.6846	+0.019 (+0.72%)	2,140,398
6 Jan 2005	CNY	2.6577	2.6885	2.6308	2.6654	2.6654	+0.008 (+0.29%)	1,937,650
5 Jan 2005	CNY	2.6539	2.6808	2.6269	2.6577	2.6577	+0.004 (+0.14%)	2,950,914
4 Jan 2005	CNY	2.6692	2.6692	2.6115	2.6539	2.6539	-0.023 (-0.86%)	2,181,316
31 Dec 2004	CNY	2.5039	2.7462	2.5039	2.6769	2.6769	+0.177 (+7.08%)	11,174,633
30 Dec 2004	CNY	2.5077	2.5423	2.4808	2.5	2.5	-0.008 (-0.31%)	4,159,755
29 Dec 2004	CNY	2.4962	2.55	2.4962	2.5077	2.5077	+0.011 (+0.46%)	2,106,000
28 Dec 2004	CNY	2.5	2.5154	2.4731	2.4962	2.4962	-0.004 (-0.15%)	1,477,366
27 Dec 2004	CNY	2.5385	2.5615	2.4923	2.5	2.5	-0.038 (-1.52%)	2,141,092
24 Dec 2004	CNY	2.5769	2.5846	2.5308	2.5385	2.5385	-0.038 (-1.49%)	2,212,113
23 Dec 2004	CNY	2.6385	2.6462	2.5615	2.5769	2.5769	-0.073 (-2.76%)	7,119,465
22 Dec 2004	CNY	2.5385	2.6539	2.5	2.65	2.65	+0.1 (+3.92%)	12,478,260
21 Dec 2004	CNY	2.6346	2.6346	2.5	2.55	2.55	-0.046 (-1.78%)	6,234,896
20 Dec 2004	CNY	2.4808	2.6269	2.4654	2.5962	2.5962	+0.108 (+4.33%)	11,422,330
17 Dec 2004	CNY	2.4808	2.4885	2.4539	2.4885	2.4885	0.0 (0.0%)	1,045,262
16 Dec 2004	CNY	2.4615	2.4923	2.45	2.4885	2.4885	+0.019 (+0.78%)	2,003,385
15 Dec 2004	CNY	2.4615	2.4769	2.4231	2.4692	2.4692	+0.008 (+0.31%)	1,378,759
14 Dec 2004	CNY	2.4577	2.4885	2.4231	2.4615	2.4615	-0.004 (-0.16%)	1,435,603
13 Dec 2004	CNY	2.4615	2.4923	2.4231	2.4654	2.4654	+0.004 (+0.16%)	1,515,150
10 Dec 2004	CNY	2.4615	2.4846	2.4231	2.4615	2.4615	-0.004 (-0.16%)	1,360,075
9 Dec 2004	CNY	2.4885	2.5115	2.4423	2.4654	2.4654	-0.023 (-0.93%)	3,191,760
8 Dec 2004	CNY	2.5308	2.5731	2.4654	2.4885	2.4885	-0.042 (-1.67%)	2,940,340
7 Dec 2004	CNY	2.5269	2.5769	2.5192	2.5308	2.5308	-0.004 (-0.15%)	2,161,127
6 Dec 2004	CNY	2.4923	2.5423	2.4654	2.5346	2.5346	+0.031 (+1.23%)	2,183,555
3 Dec 2004	CNY	2.5115	2.5577	2.4769	2.5039	2.5039	-0.019 (-0.76%)	2,007,668
2 Dec 2004	CNY	2.5231	2.5423	2.5154	2.5231	2.5231	-0.004 (-0.15%)	2,242,916
1 Dec 2004	CNY	2.5192	2.5462	2.5039	2.5269	2.5269	+0.008 (+0.31%)	1,125,800
30 Nov 2004	CNY	2.4962	2.5269	2.4769	2.5192	2.5192	+0.023 (+0.92%)	1,373,840