Huawei Culture Co., Ltd. (002502.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

9.15-0.04 (-0.44%)

At close: 3:59PM CST

People also watch
2498.TW 000063.SZ 005930.KS 2354.TW BC94.L

Show:

Historical Prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2017	9.15	9.24	9.10	9.15	9.15	5,428,755
Aug 17, 2017	9.14	9.25	9.08	9.19	9.19	7,022,268
Aug 16, 2017	9.09	9.21	9.04	9.18	9.18	7,928,551
Aug 15, 2017	9.16	9.19	9.03	9.09	9.09	7,978,252
Aug 14, 2017	8.85	9.30	8.85	9.17	9.17	13,159,493
Aug 11, 2017	8.69	8.91	8.56	8.88	8.88	9,494,755
Aug 10, 2017	8.86	8.90	8.66	8.73	8.73	7,379,729
Aug 09, 2017	8.84	8.95	8.79	8.89	8.89	7,593,378
Aug 08, 2017	8.82	8.95	8.66	8.88	8.88	12,518,386
Aug 07, 2017	8.37	8.97	8.37	8.87	8.87	21,230,861
Aug 04, 2017	8.57	8.57	8.34	8.35	8.35	14,223,102
Aug 03, 2017	8.70	8.74	8.51	8.63	8.63	14,248,320
Aug 02, 2017	9.10	9.19	8.85	8.87	8.87	29,317,764
Aug 01, 2017	9.08	9.08	9.08	9.08	9.08	7,838,295
Jul 31, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 28, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 27, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 26, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 25, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 24, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 21, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 20, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 19, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 18, 2017	8.25	8.25	8.25	8.25	8.25	-
Jul 17, 2017	9.01	9.01	8.19	8.25	8.25	11,226,710
Jul 14, 2017	9.05	9.08	8.98	9.02	9.02	4,901,717
Jul 13, 2017	9.03	9.15	9.02	9.09	9.09	6,725,107
Jul 12, 2017	9.25	9.30	8.96	9.03	9.03	11,045,574
Jul 11, 2017	9.35	9.38	9.26	9.26	9.26	7,383,860
Jul 10, 2017	9.45	9.45	9.32	9.34	9.34	8,255,797
Jul 07, 2017	9.47	9.50	9.40	9.46	9.46	5,813,834
Jul 06, 2017	9.60	9.61	9.43	9.47	9.47	7,454,025
Jul 05, 2017	9.49	9.61	9.48	9.60	9.60	6,991,147
Jul 04, 2017	9.53	9.54	9.46	9.52	9.52	6,569,089
Jul 03, 2017	9.40	9.50	9.37	9.50	9.50	7,005,553
Jun 30, 2017	9.40	9.40	9.32	9.39	9.39	5,497,735
Jun 29, 2017	9.43	9.47	9.37	9.42	9.42	5,305,499
Jun 28, 2017	9.59	9.59	9.39	9.40	9.40	7,364,201
Jun 27, 2017	9.58	9.65	9.54	9.58	9.58	5,697,577
Jun 26, 2017	9.48	9.58	9.43	9.56	9.56	7,905,425
Jun 23, 2017	9.61	9.63	9.33	9.45	9.45	11,046,372
Jun 22, 2017	9.70	9.79	9.60	9.61	9.61	9,294,916
Jun 21, 2017	9.86	9.86	9.64	9.72	9.72	11,269,171
Jun 20, 2017	9.90	9.99	9.81	9.83	9.83	10,718,539
Jun 19, 2017	9.74	9.90	9.72	9.89	9.89	8,524,932
Jun 16, 2017	9.96	10.01	9.71	9.78	9.78	18,214,492
Jun 15, 2017	9.98	10.12	9.88	10.00	10.00	20,040,658
Jun 14, 2017	10.08	10.14	9.96	10.02	10.02	14,281,070
Jun 13, 2017	9.96	10.25	9.92	10.19	10.19	26,813,888
Jun 12, 2017	10.64	10.65	10.07	10.20	10.20	37,113,841
Jun 09, 2017	10.00	10.30	9.67	9.69	9.69	21,498,388
Jun 08, 2017	9.72	9.72	9.72	9.72	9.72	-
Jun 07, 2017	9.72	9.72	9.72	9.72	9.72	-
Jun 06, 2017	9.72	9.72	9.72	9.72	9.72	-
Jun 05, 2017	9.72	9.72	9.72	9.72	9.72	-
Jun 02, 2017	9.72	9.72	9.72	9.72	9.72	-
Jun 01, 2017	9.72	9.72	9.72	9.72	9.72	-
May 31, 2017	9.72	9.72	9.72	9.72	9.72	-
May 26, 2017	9.72	9.72	9.72	9.72	9.72	-
May 25, 2017	9.72	9.72	9.72	9.72	9.72	-
May 24, 2017	9.72	9.72	9.72	9.72	9.72	-
May 23, 2017	9.72	9.72	9.72	9.72	9.72	-
May 22, 2017	9.72	9.72	9.72	9.72	9.72	-
May 19, 2017	9.72	9.72	9.72	9.72	9.72	-
May 19, 2017	0.04 Dividend
May 18, 2017	9.72	9.72	9.72	9.72	9.68	-
May 17, 2017	9.72	9.72	9.72	9.72	9.68	-
May 16, 2017	9.72	9.72	9.72	9.72	9.68	-
May 15, 2017	9.72	9.72	9.72	9.72	9.68	-
May 12, 2017	9.72	9.72	9.72	9.72	9.68	-
May 11, 2017	9.70	9.80	9.30	9.72	9.68	10,812,535
May 10, 2017	9.98	10.07	9.65	9.80	9.76	9,366,324
May 09, 2017	9.86	10.01	9.86	9.98	9.94	6,313,123
May 08, 2017	9.86	10.10	9.82	9.90	9.86	6,746,238
May 05, 2017	9.94	10.03	9.86	9.91	9.87	6,348,590
May 04, 2017	10.02	10.12	9.90	9.99	9.95	6,407,695
May 03, 2017	10.11	10.13	9.88	10.00	9.96	6,715,082
May 02, 2017	10.19	10.24	10.05	10.08	10.04	4,045,872
Apr 28, 2017	10.13	10.26	10.10	10.19	10.15	4,659,101
Apr 27, 2017	10.13	10.20	9.83	10.15	10.11	7,038,104
Apr 26, 2017	10.28	10.32	10.12	10.16	10.12	5,131,040
Apr 25, 2017	10.09	10.42	10.09	10.28	10.24	5,570,384
Apr 24, 2017	10.16	10.31	9.94	10.20	10.16	6,546,452
Apr 21, 2017	10.34	10.66	10.24	10.33	10.29	12,128,146
Apr 20, 2017	10.04	10.15	9.85	10.15	10.11	7,618,210
Apr 19, 2017	9.82	10.15	9.80	10.04	10.00	9,072,362
Apr 18, 2017	10.35	10.44	9.90	10.05	10.01	8,319,600
Apr 17, 2017	10.67	10.68	10.30	10.35	10.31	7,114,478
Apr 14, 2017	10.99	11.00	10.64	10.67	10.63	6,580,442
Apr 13, 2017	10.93	11.05	10.90	10.99	10.94	5,585,265
Apr 12, 2017	11.25	11.25	10.97	11.00	10.95	6,926,975
Apr 11, 2017	11.18	11.30	11.08	11.28	11.23	7,900,383
Apr 10, 2017	11.50	11.50	11.20	11.36	11.31	6,852,800
Apr 07, 2017	11.37	11.55	11.20	11.50	11.45	15,265,730
Apr 06, 2017	11.42	11.53	11.29	11.35	11.30	8,471,116
Apr 05, 2017	11.32	11.49	11.17	11.45	11.40	8,826,749
Mar 31, 2017	11.46	11.51	11.11	11.32	11.27	9,981,922
Mar 30, 2017	11.56	11.75	11.40	11.41	11.36	8,352,909
Mar 29, 2017	11.91	11.97	11.61	11.62	11.57	7,320,199
Mar 28, 2017	11.64	11.78	11.59	11.60	11.55	5,775,862
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,425.55-4.46 (-0.18%)

Dow 3021,674.51-76.22 (-0.35%)

Huawei Culture Co., Ltd. (002502.SZ)

S&P 500
2,425.55
-4.46 (-0.18%)

Dow 30
21,674.51
-76.22 (-0.35%)