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
9 Jun 2004	CNY	2.4539	2.4923	2.3769	2.3923	2.3923	-0.035 (-1.43%)	3,166,696
8 Jun 2004	CNY	2.5385	2.5539	2.3808	2.4269	2.4269	-0.112 (-4.40%)	4,265,820
7 Jun 2004	CNY	2.5769	2.5808	2.5	2.5385	2.5385	-0.023 (-0.90%)	2,662,660
4 Jun 2004	CNY	2.55	2.5692	2.5	2.5615	2.5615	+0.031 (+1.21%)	3,013,511
3 Jun 2004	CNY	2.5923	2.5923	2.5192	2.5308	2.5308	-0.042 (-1.64%)	2,828,332
2 Jun 2004	CNY	2.5692	2.5846	2.5231	2.5731	2.5731	-0.019 (-0.74%)	3,251,378
1 Jun 2004	CNY	2.5577	2.5962	2.5192	2.5923	2.5923	+0.035 (+1.35%)	2,855,486
31 May 2004	CNY	2.5385	2.5808	2.5154	2.5577	2.5577	+0.019 (+0.76%)	2,423,278
28 May 2004	CNY	2.6192	2.6192	2.4962	2.5385	2.5385	-0.081 (-3.08%)	2,606,468
27 May 2004	CNY	2.55	2.6346	2.5154	2.6192	2.6192	+0.065 (+2.56%)	3,159,826
26 May 2004	CNY	2.5385	2.5769	2.5154	2.5539	2.5539	+0.015 (+0.61%)	2,689,070
25 May 2004	CNY	2.5115	2.5577	2.4692	2.5385	2.5385	+0.027 (+1.08%)	2,676,507
24 May 2004	CNY	2.5692	2.5962	2.4885	2.5115	2.5115	-0.058 (-2.25%)	2,373,165
21 May 2004	CNY	2.6154	2.6577	2.5577	2.5692	2.5692	-0.046 (-1.77%)	2,806,148
20 May 2004	CNY	2.6346	2.6577	2.6039	2.6154	2.6154	-0.05 (-1.88%)	2,904,980
19 May 2004	CNY	2.6654	2.6846	2.6077	2.6654	2.6654	0.0 (0.0%)	3,235,180
18 May 2004	CNY	2.6346	2.6731	2.5846	2.6654	2.6654	+0.031 (+1.17%)	2,973,084
17 May 2004	CNY	2.6692	2.6846	2.6269	2.6346	2.6346	-0.035 (-1.30%)	2,829,408
14 May 2004	CNY	2.6731	2.7115	2.6154	2.6692	2.6692	-0.019 (-0.72%)	2,390,440
13 May 2004	CNY	2.6385	2.6885	2.5769	2.6885	2.6885	+0.035 (+1.30%)	2,010,944
12 May 2004	CNY	2.5846	2.6539	2.5692	2.6539	2.6539	+0.069 (+2.68%)	2,441,452
11 May 2004	CNY	2.5615	2.6	2.5539	2.5846	2.5846	+0.023 (+0.90%)	1,861,860
10 May 2004	CNY	2.6962	2.7231	2.5462	2.5615	2.5615	-0.135 (-5.00%)	2,000,115
30 Apr 2004	CNY	2.6731	2.7423	2.6731	2.6962	2.6962	+0.023 (+0.86%)	2,254,423
29 Apr 2004	CNY	2.7539	2.7808	2.6539	2.6731	2.6731	-0.081 (-2.93%)	2,753,400
28 Apr 2004	CNY	2.7615	2.7846	2.7462	2.7539	2.7539	-0.008 (-0.28%)	2,391,480
27 Apr 2004	CNY	2.7769	2.8077	2.75	2.7615	2.7615	-0.015 (-0.55%)	2,202,933
26 Apr 2004	CNY	2.8192	2.8423	2.7615	2.7769	2.7769	-0.058 (-2.04%)	2,433,782
23 Apr 2004	CNY	2.8462	2.8539	2.7923	2.8346	2.8346	-12.125 (-81.05%)	2,337,977
23 Apr 2004	20-for-10 split
22 Apr 2004	CNY	2.8462	2.8789	2.775	2.8769	2.8769	+0.029 (+1.01%)	2,618,174