002502.SZ - Huawei Culture Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20187.157.157.047.057.052,784,200
Apr 25, 20187.157.187.117.157.152,026,700
Apr 24, 20187.147.217.127.187.182,818,102
Apr 23, 20187.157.197.087.187.183,328,354
Apr 20, 20187.177.187.067.187.185,875,400
Apr 19, 20187.197.217.147.187.183,415,085
Apr 18, 20187.187.227.117.207.203,403,558
Apr 17, 20187.287.297.117.207.203,128,300
Apr 16, 20187.157.287.107.267.269,710,500
Apr 13, 20187.217.247.097.197.192,808,166
Apr 12, 20187.257.257.117.187.183,393,506
Apr 11, 20187.187.297.177.257.256,225,300
Apr 10, 20187.177.227.097.197.193,772,051
Apr 09, 20187.187.247.027.237.232,594,908
Apr 04, 20187.237.327.197.197.194,001,454
Apr 03, 20187.237.247.157.207.202,974,643
Apr 02, 20187.407.437.247.317.319,241,169
Mar 30, 20187.407.617.407.497.4910,274,800
Mar 29, 20187.457.487.407.427.423,336,210
Mar 28, 20187.507.567.407.447.444,689,257
Mar 27, 20187.307.687.307.567.5614,798,174
Mar 26, 20187.057.456.857.367.3614,767,993
Mar 23, 20187.307.306.887.157.159,926,047
Mar 22, 20187.397.627.367.517.519,070,102
Mar 21, 20187.497.557.377.397.3910,609,670
Mar 20, 20187.407.607.237.567.566,322,472
Mar 19, 20187.557.587.427.437.434,130,418
Mar 16, 20187.587.697.507.537.539,315,204
Mar 15, 20187.697.697.437.637.635,631,541
Mar 14, 20187.637.787.637.647.643,817,600
Mar 13, 20187.817.857.707.717.718,298,808
Mar 12, 20187.658.087.627.827.828,641,946
Mar 09, 20187.457.687.437.637.637,203,696
Mar 08, 20187.357.447.357.437.433,849,846
Mar 07, 20187.537.567.387.387.383,682,756
Mar 06, 20187.487.557.467.537.532,578,440
Mar 05, 20187.477.507.437.487.481,722,587
Mar 02, 20187.487.577.437.477.474,678,900
Mar 01, 20187.347.527.347.517.513,661,164
Feb 28, 20187.387.457.277.397.392,950,399
Feb 27, 20187.317.577.277.417.413,772,253
Feb 26, 20187.297.347.247.327.322,543,400
Feb 23, 20187.247.267.177.227.221,806,001
Feb 22, 20187.227.327.227.257.252,342,000
Feb 14, 20187.247.297.177.227.222,356,100
Feb 13, 20187.147.297.097.247.243,400,700
Feb 12, 20186.997.156.997.127.122,788,464
Feb 09, 20187.197.196.916.996.995,321,336
Feb 08, 20187.357.427.287.377.372,598,299
Feb 07, 20187.667.757.167.367.367,881,671
Feb 06, 20187.798.007.457.607.606,428,703
Feb 05, 20188.118.147.978.108.103,077,300
Feb 02, 20188.188.237.708.238.2310,846,687
Feb 01, 20188.278.278.048.228.224,260,466
Jan 31, 20188.238.318.058.278.274,743,371
Jan 30, 20188.258.288.218.228.222,870,900
Jan 29, 20188.298.328.228.268.262,272,827
Jan 26, 20188.338.368.298.298.293,810,100
Jan 25, 20188.408.568.368.368.365,130,500
Jan 24, 20188.398.508.308.438.434,074,774
Jan 23, 20188.298.388.288.378.373,456,988
Jan 22, 20188.278.408.218.328.322,965,734
Jan 19, 20188.268.298.218.288.282,387,091
Jan 18, 20188.288.328.238.268.261,581,604
Jan 17, 20188.298.338.148.298.292,730,995
Jan 16, 20188.288.388.258.308.303,397,400
Jan 15, 20188.508.518.208.298.295,740,704
Jan 12, 20188.588.628.508.518.513,919,674
Jan 11, 20188.588.678.568.628.622,585,392
Jan 10, 20188.708.738.588.608.604,076,497
Jan 09, 20188.788.828.718.728.722,782,048
Jan 08, 20188.718.798.678.778.773,773,937
Jan 05, 20188.658.728.658.708.702,710,502
Jan 04, 20188.768.808.648.678.673,435,902
Jan 03, 20188.888.888.748.768.765,303,346
Jan 02, 20188.678.808.678.768.763,857,113
Dec 29, 20178.638.748.618.718.712,125,920
Dec 28, 20178.618.748.618.688.684,128,157
Dec 27, 20178.728.758.648.648.641,729,800
Dec 26, 20178.738.808.668.698.692,631,023
Dec 25, 20178.898.898.758.768.762,667,123
Dec 22, 20178.668.948.658.908.904,373,820
Dec 21, 20178.638.748.548.718.713,676,264
Dec 20, 20178.818.818.608.618.613,543,801
Dec 19, 20178.898.908.818.818.812,423,015
Dec 18, 20178.828.958.768.868.864,781,242
Dec 15, 20178.878.898.758.848.843,088,710
Dec 14, 20178.868.968.818.898.897,613,435
Dec 13, 20178.608.898.568.888.8811,242,645
Dec 12, 20178.698.728.618.618.613,859,833
Dec 11, 20178.628.738.538.718.716,927,789
Dec 08, 20178.548.638.508.608.603,325,619
Dec 07, 20178.618.648.458.598.594,145,446
Dec 06, 20178.578.668.518.618.612,834,511
Dec 05, 20178.728.728.468.628.626,850,603
Dec 04, 20178.688.788.618.698.697,470,507
Dec 01, 20178.658.758.608.688.686,650,728
Nov 30, 20178.648.718.608.638.635,664,619
Nov 29, 20178.818.858.698.698.694,089,240
Nov 28, 20178.848.898.768.828.824,102,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...