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
14 Jan 2004	CNY	2.7481	2.8385	2.6885	2.8231	2.8231	+0.075 (+2.73%)	5,088,486
13 Jan 2004	CNY	2.6308	2.7596	2.6308	2.7481	2.7481	+0.117 (+4.46%)	3,369,548
12 Jan 2004	CNY	2.6346	2.6346	2.6135	2.6308	2.6308	+0.012 (+0.44%)	1,595,432
9 Jan 2004	CNY	2.6346	2.6385	2.6115	2.6192	2.6192	-0.008 (-0.29%)	1,710,025
8 Jan 2004	CNY	2.625	2.6462	2.625	2.6269	2.6269	-0.008 (-0.29%)	2,586,298
7 Jan 2004	CNY	2.65	2.6558	2.6346	2.6346	2.6346	-0.006 (-0.22%)	2,991,570
6 Jan 2004	CNY	2.6731	2.6731	2.6346	2.6404	2.6404	-0.023 (-0.87%)	2,333,099
5 Jan 2004	CNY	2.6731	2.6731	2.6442	2.6635	2.6635	-0.01 (-0.36%)	3,203,699
2 Jan 2004	CNY	2.6692	2.675	2.6539	2.6731	2.6731	+0.004 (+0.15%)	2,249,478
31 Dec 2003	CNY	2.6904	2.6923	2.6673	2.6692	2.6692	-0.025 (-0.93%)	3,320,824
30 Dec 2003	CNY	2.6789	2.6942	2.6539	2.6942	2.6942	+0.015 (+0.57%)	4,382,086
29 Dec 2003	CNY	2.6442	2.6789	2.6173	2.6789	2.6789	+0.035 (+1.31%)	5,578,060
26 Dec 2003	CNY	2.6673	2.6923	2.6442	2.6442	2.6442	-0.008 (-0.29%)	3,306,680
25 Dec 2003	CNY	2.6923	2.6942	2.6519	2.6519	2.6519	-0.021 (-0.79%)	2,920,996
24 Dec 2003	CNY	2.6731	2.6942	2.6654	2.6731	2.6731	-0.011 (-0.43%)	4,287,140
23 Dec 2003	CNY	2.5962	2.6923	2.5962	2.6846	2.6846	+0.05 (+1.90%)	5,199,308
22 Dec 2003	CNY	2.5962	2.6539	2.575	2.6346	2.6346	+0.038 (+1.48%)	4,543,188
19 Dec 2003	CNY	2.6423	2.6654	2.5942	2.5962	2.5962	-0.031 (-1.17%)	4,326,088
18 Dec 2003	CNY	2.6673	2.6673	2.6269	2.6269	2.6269	-0.015 (-0.58%)	3,912,058
17 Dec 2003	CNY	2.6827	2.6923	2.6346	2.6423	2.6423	-0.012 (-0.44%)	5,944,723
16 Dec 2003	CNY	2.6539	2.6885	2.6385	2.6539	2.6539	-0.015 (-0.57%)	5,377,793
15 Dec 2003	CNY	2.6712	2.6942	2.6596	2.6692	2.6692	-0.002 (-0.07%)	5,740,072
12 Dec 2003	CNY	2.6692	2.6865	2.65	2.6712	2.6712	+0.002 (+0.07%)	3,522,636
11 Dec 2003	CNY	2.6635	2.6962	2.6577	2.6692	2.6692	-0.008 (-0.29%)	3,121,612
10 Dec 2003	CNY	2.6712	2.7	2.6423	2.6769	2.6769	+0.025 (+0.94%)	4,541,950
9 Dec 2003	CNY	2.6154	2.6846	2.6058	2.6519	2.6519	+0.036 (+1.40%)	5,431,972
8 Dec 2003	CNY	2.6192	2.6712	2.6019	2.6154	2.6154	-0.004 (-0.15%)	6,920,664
5 Dec 2003	CNY	2.6442	2.6885	2.5981	2.6192	2.6192	+0.006 (+0.22%)	6,919,452
4 Dec 2003	CNY	2.6635	2.6635	2.5962	2.6135	2.6135	-0.025 (-0.95%)	4,767,417
3 Dec 2003	CNY	2.6385	2.6731	2.5827	2.6385	2.6385	+0.013 (+0.51%)	7,890,979