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
21 Oct 2003	CNY	2.3039	2.3327	2.2885	2.325	2.325	+0.021 (+0.92%)	4,584,746
20 Oct 2003	CNY	2.2923	2.3269	2.2827	2.3039	2.3039	+0.012 (+0.51%)	3,505,840
17 Oct 2003	CNY	2.3077	2.3077	2.2731	2.2923	2.2923	-0.015 (-0.67%)	6,864,665
16 Oct 2003	CNY	2.3635	2.3635	2.3039	2.3077	2.3077	-0.056 (-2.36%)	7,142,912
15 Oct 2003	CNY	2.4231	2.425	2.3615	2.3635	2.3635	-0.06 (-2.46%)	7,081,848
14 Oct 2003	CNY	2.4385	2.4519	2.4192	2.4231	2.4231	-0.015 (-0.63%)	6,593,449
13 Oct 2003	CNY	2.4212	2.4539	2.4192	2.4385	2.4385	+0.017 (+0.71%)	5,199,740
10 Oct 2003	CNY	2.3962	2.4462	2.3923	2.4212	2.4212	+0.025 (+1.04%)	5,474,544
9 Oct 2003	CNY	2.3865	2.4096	2.3827	2.3962	2.3962	+0.01 (+0.41%)	5,878,043
8 Oct 2003	CNY	2.3865	2.3981	2.3654	2.3865	2.3865	0.0 (0.0%)	5,673,647
30 Sep 2003	CNY	2.3654	2.4058	2.3558	2.3865	2.3865	+0.019 (+0.81%)	5,865,111
29 Sep 2003	CNY	2.3635	2.3692	2.3462	2.3673	2.3673	-0.037 (-1.52%)	6,207,775
26 Sep 2003	CNY	2.3865	2.4077	2.3846	2.4039	2.4039	+0.019 (+0.81%)	12,744,201
25 Sep 2003	CNY	2.4039	2.4173	2.375	2.3846	2.3846	-0.019 (-0.80%)	7,732,914
24 Sep 2003	CNY	2.3904	2.4327	2.3539	2.4039	2.4039	+0.013 (+0.56%)	7,431,434
23 Sep 2003	CNY	2.5	2.5	2.3904	2.3904	2.3904	-0.112 (-4.46%)	9,138,090
22 Sep 2003	CNY	2.6577	2.6577	2.4154	2.5019	2.5019	-0.181 (-6.74%)	9,038,395
19 Sep 2003	CNY	2.7442	2.7539	2.6731	2.6827	2.6827	-0.061 (-2.24%)	3,868,800
18 Sep 2003	CNY	2.7462	2.7615	2.725	2.7442	2.7442	-0.006 (-0.21%)	2,283,320
17 Sep 2003	CNY	2.7789	2.7789	2.75	2.75	2.75	-0.029 (-1.04%)	1,952,080
16 Sep 2003	CNY	2.7712	2.7808	2.7654	2.7789	2.7789	+0.008 (+0.28%)	1,770,054
15 Sep 2003	CNY	2.7865	2.8	2.7692	2.7712	2.7712	-0.015 (-0.55%)	1,634,776
12 Sep 2003	CNY	2.8058	2.8058	2.7846	2.7865	2.7865	-0.019 (-0.69%)	1,658,904
11 Sep 2003	CNY	2.8058	2.8173	2.8039	2.8058	2.8058	0.0 (0.0%)	1,529,320
10 Sep 2003	CNY	2.7904	2.8115	2.7885	2.8058	2.8058	+0.015 (+0.55%)	1,852,713
9 Sep 2003	CNY	2.7846	2.8	2.7846	2.7904	2.7904	+0.006 (+0.21%)	1,725,006
8 Sep 2003	CNY	2.7962	2.8019	2.7827	2.7846	2.7846	-0.012 (-0.41%)	1,690,618
5 Sep 2003	CNY	2.8135	2.8173	2.7885	2.7962	2.7962	-0.017 (-0.61%)	1,587,872
4 Sep 2003	CNY	2.8231	2.8308	2.8115	2.8135	2.8135	-0.01 (-0.34%)	1,736,280
3 Sep 2003	CNY	2.8404	2.8423	2.8154	2.8231	2.8231	-0.017 (-0.61%)	1,626,757