Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,781.25 +101.77 (+0.17%) CMC Crypto 200
1,262.78 -21.05 (-1.64%)
Huayi Brothers Media Corporation (300027.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 21,871,698 |
| 27 Jun 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 25,396,824 |
| 26 Jun 2024 | 1.6300 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 35,364,903 |
| 25 Jun 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 19,270,722 |
| 24 Jun 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 25,575,848 |
| 21 Jun 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 16,652,395 |
| 20 Jun 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 26,345,591 |
| 19 Jun 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 19,844,101 |
| 18 Jun 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 20,168,295 |
| 17 Jun 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 25,245,797 |
| 14 Jun 2024 | 1.7900 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 24,320,516 |
| 13 Jun 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 32,127,545 |
| 12 Jun 2024 | 1.7800 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 42,703,962 |
| 11 Jun 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 49,814,850 |
| 07 Jun 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 34,791,430 |
| 06 Jun 2024 | 1.7300 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 45,504,610 |
| 05 Jun 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 23,024,087 |
| 04 Jun 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 34,989,649 |
| 03 Jun 2024 | 1.8400 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 32,104,200 |
| 31 May 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 24,361,809 |
| 30 May 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 31,486,116 |
| 29 May 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 43,316,180 |
| 28 May 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 32,329,498 |
| 27 May 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 28,425,700 |
| 24 May 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 23,395,992 |
| 23 May 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 30,524,623 |
| 22 May 2024 | 1.9300 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 31,571,416 |
| 21 May 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 37,953,193 |
| 20 May 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 69,944,871 |
| 17 May 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 48,193,651 |
| 16 May 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 50,795,471 |
| 15 May 2024 | 1.9600 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 63,978,242 |
| 14 May 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 41,489,127 |
| 13 May 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 34,317,657 |
| 10 May 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 33,682,898 |
| 09 May 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 28,440,252 |
| 08 May 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 41,107,574 |
| 07 May 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 38,290,823 |
| 06 May 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 41,136,390 |
| 30 Apr 2024 | 2.0400 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 45,146,284 |
| 29 Apr 2024 | 1.9300 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 47,103,683 |
| 26 Apr 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 41,218,492 |
| 25 Apr 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 25,921,328 |
| 24 Apr 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 25,928,891 |
| 23 Apr 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 26,339,186 |
| 22 Apr 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 22,416,898 |
| 19 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 24,810,533 |
| 18 Apr 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 31,368,734 |
| 17 Apr 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 39,630,260 |
| 16 Apr 2024 | 1.9800 | 1.9900 | 1.8300 | 1.8300 | 1.8300 | 53,572,697 |
| 15 Apr 2024 | 2.0400 | 2.0600 | 1.9500 | 1.9900 | 1.9900 | 45,606,002 |
| 12 Apr 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 25,021,496 |
| 11 Apr 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 28,547,819 |
| 10 Apr 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 34,984,701 |
| 09 Apr 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 26,780,400 |
| 08 Apr 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 34,831,683 |
| 03 Apr 2024 | 2.2100 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 34,375,599 |
| 02 Apr 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 47,288,094 |
| 01 Apr 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 38,966,234 |
| 29 Mar 2024 | 2.2300 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 24,044,650 |
| 28 Mar 2024 | 2.1900 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 45,251,266 |
| 27 Mar 2024 | 2.2900 | 2.3100 | 2.1700 | 2.1800 | 2.1800 | 60,517,538 |
| 26 Mar 2024 | 2.3300 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 73,018,479 |
| 25 Mar 2024 | 2.5100 | 2.5300 | 2.3500 | 2.3500 | 2.3500 | 90,987,201 |
| 22 Mar 2024 | 2.4400 | 2.5700 | 2.3700 | 2.5000 | 2.5000 | 156,738,103 |
| 21 Mar 2024 | 2.4400 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 111,609,837 |
| 20 Mar 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4400 | 2.4400 | 94,869,322 |
| 19 Mar 2024 | 2.3700 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 80,540,085 |
| 18 Mar 2024 | 2.3100 | 2.4800 | 2.2800 | 2.4100 | 2.4100 | 116,453,065 |
| 15 Mar 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 37,889,232 |
| 14 Mar 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 55,581,578 |
| 13 Mar 2024 | 2.2900 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 80,063,130 |
| 12 Mar 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 57,936,160 |
| 11 Mar 2024 | 2.2200 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 45,414,949 |
| 08 Mar 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 43,669,297 |
| 07 Mar 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 61,274,092 |
| 06 Mar 2024 | 2.2900 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 74,381,870 |
| 05 Mar 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 101,106,739 |
| 04 Mar 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4100 | 2.4100 | 138,101,208 |
| 01 Mar 2024 | 2.3900 | 2.5200 | 2.3100 | 2.3900 | 2.3900 | 165,270,997 |
| 29 Feb 2024 | 2.2800 | 2.4500 | 2.2000 | 2.4400 | 2.4400 | 213,306,844 |
| 28 Feb 2024 | 2.4700 | 2.6600 | 2.3200 | 2.4300 | 2.4300 | 323,110,924 |
| 27 Feb 2024 | 2.1300 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 65,856,104 |
| 26 Feb 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 75,072,190 |
| 23 Feb 2024 | 2.0600 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 93,309,987 |
| 22 Feb 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 43,070,022 |
| 21 Feb 2024 | 2.0100 | 2.1100 | 1.9900 | 2.0600 | 2.0600 | 69,089,108 |
| 20 Feb 2024 | 2.0100 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 56,575,083 |
| 19 Feb 2024 | 2.1100 | 2.1500 | 1.9900 | 2.0300 | 2.0300 | 88,954,067 |
| 08 Feb 2024 | 1.9700 | 2.1500 | 1.9500 | 2.0700 | 2.0700 | 72,140,071 |
| 07 Feb 2024 | 1.8900 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 55,907,219 |
| 06 Feb 2024 | 1.7500 | 1.9500 | 1.6700 | 1.8900 | 1.8900 | 60,253,083 |
| 05 Feb 2024 | 1.9000 | 1.9100 | 1.7200 | 1.7600 | 1.7600 | 68,477,882 |
| 02 Feb 2024 | 2.0200 | 2.0700 | 1.8400 | 1.9200 | 1.9200 | 58,351,946 |
| 01 Feb 2024 | 2.0500 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 49,403,886 |
| 31 Jan 2024 | 2.1300 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 50,775,999 |
| 30 Jan 2024 | 2.2400 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 29,784,972 |
| 29 Jan 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 38,069,802 |
| 26 Jan 2024 | 2.3000 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 43,235,028 |
| 25 Jan 2024 | 2.2400 | 2.3300 | 2.2300 | 2.3200 | 2.3200 | 44,105,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.