Canada markets closed

Huayi Brothers Media Corporation (300027.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.8700+0.4800 (+20.08%)
At close: 03:04PM CST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20242.59002.87002.48002.87002.8700385,292,572
Sept 27, 20242.23002.48002.22002.39002.3900260,440,429
Sept 26, 20242.12002.20002.09002.19002.1900190,465,972
Sept 25, 20242.05002.19002.05002.11002.1100203,500,295
Sept 24, 20241.98002.04001.94002.04002.0400126,697,675
Sept 23, 20241.95001.98001.93001.97001.970073,333,834
Sept 20, 20241.99002.00001.94001.95001.950077,314,498
Sept 19, 20241.94002.02001.93001.99001.990099,418,297
Sept 18, 20241.97001.98001.90001.94001.940081,177,997
Sept 13, 20242.01002.03001.97001.97001.970086,597,538
Sept 12, 20242.03002.07001.99002.00002.000088,087,798
Sept 11, 20242.05002.05002.01002.03002.030074,755,899
Sept 10, 20242.07002.08002.01002.05002.0500105,330,700
Sept 09, 20242.07002.14002.05002.06002.0600117,345,298
Sept 06, 20242.07002.10002.04002.05002.0500113,902,214
Sept 05, 20242.07002.12002.06002.10002.1000167,799,100
Sept 04, 20242.12002.15002.03002.05002.0500170,569,130
Sept 03, 20242.15002.26002.10002.13002.1300221,109,943
Sept 02, 20242.20002.24002.11002.12002.1200240,709,505
Aug 30, 20242.01002.32002.01002.22002.2200477,753,977
Aug 29, 20241.93001.96001.88001.93001.9300195,006,874
Aug 28, 20242.01002.04001.94001.96001.9600238,876,196
Aug 27, 20242.10002.20002.03002.04002.0400287,271,599
Aug 26, 20242.30002.34002.12002.12002.1200370,076,909
Aug 23, 20242.29002.44002.12002.40002.4000486,030,334
Aug 22, 20242.47002.62002.22002.30002.3000532,047,597
Aug 21, 20242.72002.92002.58002.65002.6500637,377,141
Aug 20, 20242.48002.96002.38002.94002.9400761,196,161
Aug 19, 20242.18002.47002.14002.47002.4700421,367,342
Aug 16, 20242.12002.18002.02002.06002.0600244,976,349
Aug 15, 20241.90002.29001.88002.23002.2300304,539,506
Aug 14, 20241.72002.06001.72001.96001.9600234,426,967
Aug 13, 20241.73001.75001.69001.72001.720033,777,521
Aug 12, 20241.70001.79001.68001.72001.720052,775,890
Aug 09, 20241.75001.77001.72001.74001.740054,031,302
Aug 08, 20241.70001.86001.67001.77001.770084,421,526
Aug 07, 20241.72001.72001.68001.71001.710033,498,507
Aug 06, 20241.67001.73001.67001.72001.720051,261,310
Aug 05, 20241.66001.75001.65001.66001.660053,164,399
Aug 02, 20241.66001.70001.65001.66001.660028,618,732
Aug 01, 20241.67001.69001.65001.67001.670028,136,392
Jul 31, 20241.63001.69001.62001.68001.680040,515,894
Jul 30, 20241.58001.62001.58001.62001.620027,001,197
Jul 29, 20241.58001.60001.56001.59001.590019,425,243
Jul 26, 20241.56001.59001.55001.59001.590020,988,096
Jul 25, 20241.56001.58001.52001.56001.560034,028,595
Jul 24, 20241.62001.67001.57001.57001.570038,577,083
Jul 23, 20241.61001.65001.60001.61001.610028,819,073
Jul 22, 20241.60001.62001.58001.62001.620022,157,364
Jul 19, 20241.61001.62001.59001.61001.610016,221,893
Jul 18, 20241.60001.62001.57001.61001.610020,473,350
Jul 17, 20241.61001.63001.59001.61001.610021,022,573
Jul 16, 20241.60001.63001.59001.61001.610018,321,284
Jul 15, 20241.60001.64001.60001.62001.620022,149,569
Jul 12, 20241.62001.65001.60001.61001.610022,496,997
Jul 11, 20241.59001.63001.59001.63001.630028,782,307
Jul 10, 20241.59001.61001.55001.56001.560025,491,286
Jul 09, 20241.61001.64001.55001.60001.600035,095,870
Jul 08, 20241.66001.68001.61001.61001.610037,586,796
Jul 05, 20241.65001.71001.61001.69001.690043,765,482
Jul 04, 20241.69001.70001.63001.63001.630031,529,890
Jul 03, 20241.68001.72001.66001.70001.700032,793,916
Jul 02, 20241.64001.71001.63001.68001.680032,875,919
Jul 01, 20241.65001.66001.60001.65001.650027,965,287
Jun 28, 20241.66001.69001.64001.66001.660021,871,698
Jun 27, 20241.69001.71001.65001.65001.650025,396,824
Jun 26, 20241.63001.70001.60001.70001.700035,364,903
Jun 25, 20241.64001.65001.61001.63001.630019,270,722
Jun 24, 20241.63001.67001.62001.63001.630025,575,848
Jun 21, 20241.70001.70001.66001.67001.670016,652,395
Jun 20, 20241.73001.74001.68001.69001.690026,345,591
Jun 19, 20241.78001.79001.74001.74001.740019,844,101
Jun 18, 20241.77001.79001.75001.78001.780020,168,295
Jun 17, 20241.79001.81001.75001.76001.760025,245,797
Jun 14, 20241.79001.81001.77001.81001.810024,320,516
Jun 13, 20241.80001.82001.77001.78001.780032,127,545
Jun 12, 20241.78001.85001.77001.82001.820042,703,962
Jun 11, 20241.80001.85001.77001.79001.790049,814,850
Jun 07, 20241.70001.75001.69001.75001.750034,791,430
Jun 06, 20241.73001.76001.67001.68001.680045,504,610
Jun 05, 20241.74001.77001.72001.74001.740023,024,087
Jun 04, 20241.77001.77001.72001.76001.760034,989,649
Jun 03, 20241.84001.85001.76001.77001.770032,104,200
May 31, 20241.80001.85001.79001.82001.820024,361,809
May 30, 20241.78001.82001.77001.80001.800031,486,116
May 29, 20241.84001.88001.80001.80001.800043,316,180
May 28, 20241.89001.90001.84001.85001.850032,329,498
May 27, 20241.92001.92001.87001.90001.900028,425,700
May 24, 20241.90001.94001.89001.91001.910023,395,992
May 23, 20241.95001.95001.91001.92001.920030,524,623
May 22, 20241.93001.96001.91001.96001.960031,571,416
May 21, 20241.95001.98001.91001.93001.930037,953,193
May 20, 20242.00002.00001.87001.95001.950069,944,871
May 17, 20242.03002.06002.00002.04002.040048,193,651
May 16, 20241.99002.05001.99002.02002.020050,795,471
May 15, 20241.96002.06001.94002.00002.000063,978,242
May 14, 20241.94001.98001.93001.96001.960041,489,127
May 13, 20241.96001.96001.91001.93001.930034,317,657
May 10, 20242.00002.01001.94001.96001.960033,682,898
May 09, 20241.97002.01001.97001.99001.990028,440,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...