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
2 Dec 2003	CNY	2.5635	2.6539	2.5635	2.625	2.625	+0.073 (+2.86%)	7,638,519
1 Dec 2003	CNY	2.5135	2.5981	2.5135	2.5519	2.5519	+0.038 (+1.53%)	5,789,420
28 Nov 2003	CNY	2.5	2.5385	2.4769	2.5135	2.5135	+0.037 (+1.48%)	3,425,536
27 Nov 2003	CNY	2.4865	2.5135	2.4673	2.4769	2.4769	-0.01 (-0.39%)	4,132,507
26 Nov 2003	CNY	2.4981	2.5385	2.475	2.4865	2.4865	-0.012 (-0.46%)	8,095,490
25 Nov 2003	CNY	2.4923	2.5942	2.4846	2.4981	2.4981	+0.006 (+0.23%)	7,220,590
24 Nov 2003	CNY	2.4289	2.5192	2.4289	2.4923	2.4923	+0.063 (+2.61%)	4,739,883
21 Nov 2003	CNY	2.4827	2.4865	2.4269	2.4289	2.4289	-0.054 (-2.17%)	6,743,370
20 Nov 2003	CNY	2.4058	2.525	2.4058	2.4827	2.4827	+0.077 (+3.20%)	8,475,396
19 Nov 2003	CNY	2.3731	2.4865	2.3654	2.4058	2.4058	+0.033 (+1.38%)	7,072,572
18 Nov 2003	CNY	2.3846	2.4039	2.3635	2.3731	2.3731	-0.011 (-0.48%)	3,046,581
17 Nov 2003	CNY	2.4	2.4327	2.3827	2.3846	2.3846	-0.013 (-0.56%)	5,283,491
14 Nov 2003	CNY	2.3269	2.4058	2.3269	2.3981	2.3981	+0.073 (+3.14%)	3,989,112
13 Nov 2003	CNY	2.1981	2.3346	2.1923	2.325	2.325	+0.127 (+5.77%)	2,825,290
12 Nov 2003	CNY	2.2596	2.2596	2.0769	2.1981	2.1981	-0.061 (-2.72%)	7,400,608
11 Nov 2003	CNY	2.2423	2.2789	2.2423	2.2596	2.2596	+0.017 (+0.77%)	2,711,592
10 Nov 2003	CNY	2.2135	2.25	2.2135	2.2423	2.2423	+0.01 (+0.43%)	2,433,823
7 Nov 2003	CNY	2.3039	2.3039	2.2327	2.2327	2.2327	-0.071 (-3.09%)	4,937,665
6 Nov 2003	CNY	2.3789	2.3942	2.3	2.3039	2.3039	-0.075 (-3.15%)	5,958,160
5 Nov 2003	CNY	2.3789	2.4039	2.3789	2.3789	2.3789	0.0 (0.0%)	3,812,172
4 Nov 2003	CNY	2.2885	2.4039	2.2885	2.3789	2.3789	+0.092 (+4.04%)	5,847,498
3 Nov 2003	CNY	2.2192	2.2885	2.2192	2.2865	2.2865	+0.054 (+2.41%)	3,955,463
31 Oct 2003	CNY	2.2308	2.25	2.225	2.2327	2.2327	+0.002 (+0.09%)	2,951,520
30 Oct 2003	CNY	2.2596	2.2615	2.2115	2.2308	2.2308	-0.029 (-1.27%)	3,931,678
29 Oct 2003	CNY	2.2981	2.3173	2.2308	2.2596	2.2596	-0.038 (-1.68%)	6,917,154
28 Oct 2003	CNY	2.3058	2.3289	2.2923	2.2981	2.2981	-0.002 (-0.08%)	4,293,692
27 Oct 2003	CNY	2.3365	2.3385	2.2885	2.3	2.3	-0.027 (-1.16%)	5,253,279
24 Oct 2003	CNY	2.35	2.35	2.3212	2.3269	2.3269	-0.031 (-1.31%)	5,807,100
23 Oct 2003	CNY	2.3577	2.3962	2.35	2.3577	2.3577	0.0 (0.0%)	5,362,765
22 Oct 2003	CNY	2.325	2.375	2.3096	2.3577	2.3577	+0.033 (+1.41%)	6,961,307