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
29 Nov 2004	CNY	2.4962	2.5115	2.4654	2.4962	2.4962	+0.004 (+0.16%)	1,408,290
26 Nov 2004	CNY	2.4962	2.5	2.4615	2.4923	2.4923	-0.004 (-0.16%)	1,792,674
25 Nov 2004	CNY	2.5192	2.5423	2.4769	2.4962	2.4962	-0.023 (-0.91%)	1,099,150
24 Nov 2004	CNY	2.5539	2.5692	2.5	2.5192	2.5192	-0.035 (-1.36%)	1,857,180
23 Nov 2004	CNY	2.5808	2.5885	2.5423	2.5539	2.5539	-0.027 (-1.04%)	2,267,496
22 Nov 2004	CNY	2.5308	2.6039	2.5269	2.5808	2.5808	+0.05 (+1.98%)	3,375,840
19 Nov 2004	CNY	2.5231	2.5462	2.5154	2.5308	2.5308	+0.008 (+0.31%)	4,964,523
18 Nov 2004	CNY	2.5077	2.5462	2.4962	2.5231	2.5231	+0.015 (+0.61%)	6,486,402
17 Nov 2004	CNY	2.5231	2.5308	2.4846	2.5077	2.5077	-0.015 (-0.61%)	4,589,936
16 Nov 2004	CNY	2.5423	2.5539	2.5077	2.5231	2.5231	-0.019 (-0.76%)	6,023,056
15 Nov 2004	CNY	2.4769	2.5462	2.4539	2.5423	2.5423	+0.065 (+2.64%)	6,037,782
12 Nov 2004	CNY	2.4654	2.4962	2.4462	2.4769	2.4769	+0.011 (+0.47%)	6,697,308
11 Nov 2004	CNY	2.45	2.4962	2.4231	2.4654	2.4654	+0.015 (+0.63%)	6,567,886
10 Nov 2004	CNY	2.4192	2.4577	2.3654	2.45	2.45	+0.035 (+1.43%)	3,304,891
9 Nov 2004	CNY	2.4269	2.4269	2.3808	2.4154	2.4154	-0.008 (-0.32%)	1,204,320
8 Nov 2004	CNY	2.4231	2.4423	2.3846	2.4231	2.4231	0.0 (0.0%)	1,045,756
5 Nov 2004	CNY	2.4231	2.4308	2.3923	2.4231	2.4231	-0.004 (-0.16%)	1,286,740
4 Nov 2004	CNY	2.4231	2.4615	2.4039	2.4269	2.4269	+0.008 (+0.32%)	1,429,090
3 Nov 2004	CNY	2.3923	2.4231	2.3769	2.4192	2.4192	+0.031 (+1.29%)	1,709,271
2 Nov 2004	CNY	2.4	2.4	2.3577	2.3885	2.3885	-0.011 (-0.48%)	1,249,133
1 Nov 2004	CNY	2.3885	2.4039	2.3577	2.4	2.4	+0.011 (+0.48%)	1,246,518
29 Oct 2004	CNY	2.4231	2.4231	2.3654	2.3885	2.3885	-0.038 (-1.58%)	1,345,185
28 Oct 2004	CNY	2.4462	2.4539	2.3846	2.4269	2.4269	-0.019 (-0.79%)	1,565,915
27 Oct 2004	CNY	2.4577	2.4577	2.4077	2.4462	2.4462	-0.011 (-0.47%)	1,386,424
26 Oct 2004	CNY	2.4731	2.4808	2.3846	2.4577	2.4577	-0.015 (-0.62%)	1,672,236
25 Oct 2004	CNY	2.4846	2.5115	2.4231	2.4731	2.4731	-0.004 (-0.15%)	1,535,086
22 Oct 2004	CNY	2.35	2.4808	2.35	2.4769	2.4769	+0.135 (+5.75%)	2,181,917
21 Oct 2004	CNY	2.3769	2.4115	2.3115	2.3423	2.3423	-0.038 (-1.62%)	1,633,580
20 Oct 2004	CNY	2.3962	2.4039	2.3231	2.3808	2.3808	-0.035 (-1.43%)	2,994,108
19 Oct 2004	CNY	2.4769	2.4769	2.3577	2.4154	2.4154	-0.061 (-2.48%)	4,966,338