002502.SZ - Huawei Culture Co., Ltd.
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 7.15 | 7.15 | 7.04 | 7.05 | 7.05 | 2,784,200 |
| Apr 25, 2018 | 7.15 | 7.18 | 7.11 | 7.15 | 7.15 | 2,026,700 |
| Apr 24, 2018 | 7.14 | 7.21 | 7.12 | 7.18 | 7.18 | 2,818,102 |
| Apr 23, 2018 | 7.15 | 7.19 | 7.08 | 7.18 | 7.18 | 3,328,354 |
| Apr 20, 2018 | 7.17 | 7.18 | 7.06 | 7.18 | 7.18 | 5,875,400 |
| Apr 19, 2018 | 7.19 | 7.21 | 7.14 | 7.18 | 7.18 | 3,415,085 |
| Apr 18, 2018 | 7.18 | 7.22 | 7.11 | 7.20 | 7.20 | 3,403,558 |
| Apr 17, 2018 | 7.28 | 7.29 | 7.11 | 7.20 | 7.20 | 3,128,300 |
| Apr 16, 2018 | 7.15 | 7.28 | 7.10 | 7.26 | 7.26 | 9,710,500 |
| Apr 13, 2018 | 7.21 | 7.24 | 7.09 | 7.19 | 7.19 | 2,808,166 |
| Apr 12, 2018 | 7.25 | 7.25 | 7.11 | 7.18 | 7.18 | 3,393,506 |
| Apr 11, 2018 | 7.18 | 7.29 | 7.17 | 7.25 | 7.25 | 6,225,300 |
| Apr 10, 2018 | 7.17 | 7.22 | 7.09 | 7.19 | 7.19 | 3,772,051 |
| Apr 09, 2018 | 7.18 | 7.24 | 7.02 | 7.23 | 7.23 | 2,594,908 |
| Apr 04, 2018 | 7.23 | 7.32 | 7.19 | 7.19 | 7.19 | 4,001,454 |
| Apr 03, 2018 | 7.23 | 7.24 | 7.15 | 7.20 | 7.20 | 2,974,643 |
| Apr 02, 2018 | 7.40 | 7.43 | 7.24 | 7.31 | 7.31 | 9,241,169 |
| Mar 30, 2018 | 7.40 | 7.61 | 7.40 | 7.49 | 7.49 | 10,274,800 |
| Mar 29, 2018 | 7.45 | 7.48 | 7.40 | 7.42 | 7.42 | 3,336,210 |
| Mar 28, 2018 | 7.50 | 7.56 | 7.40 | 7.44 | 7.44 | 4,689,257 |
| Mar 27, 2018 | 7.30 | 7.68 | 7.30 | 7.56 | 7.56 | 14,798,174 |
| Mar 26, 2018 | 7.05 | 7.45 | 6.85 | 7.36 | 7.36 | 14,767,993 |
| Mar 23, 2018 | 7.30 | 7.30 | 6.88 | 7.15 | 7.15 | 9,926,047 |
| Mar 22, 2018 | 7.39 | 7.62 | 7.36 | 7.51 | 7.51 | 9,070,102 |
| Mar 21, 2018 | 7.49 | 7.55 | 7.37 | 7.39 | 7.39 | 10,609,670 |
| Mar 20, 2018 | 7.40 | 7.60 | 7.23 | 7.56 | 7.56 | 6,322,472 |
| Mar 19, 2018 | 7.55 | 7.58 | 7.42 | 7.43 | 7.43 | 4,130,418 |
| Mar 16, 2018 | 7.58 | 7.69 | 7.50 | 7.53 | 7.53 | 9,315,204 |
| Mar 15, 2018 | 7.69 | 7.69 | 7.43 | 7.63 | 7.63 | 5,631,541 |
| Mar 14, 2018 | 7.63 | 7.78 | 7.63 | 7.64 | 7.64 | 3,817,600 |
| Mar 13, 2018 | 7.81 | 7.85 | 7.70 | 7.71 | 7.71 | 8,298,808 |
| Mar 12, 2018 | 7.65 | 8.08 | 7.62 | 7.82 | 7.82 | 8,641,946 |
| Mar 09, 2018 | 7.45 | 7.68 | 7.43 | 7.63 | 7.63 | 7,203,696 |
| Mar 08, 2018 | 7.35 | 7.44 | 7.35 | 7.43 | 7.43 | 3,849,846 |
| Mar 07, 2018 | 7.53 | 7.56 | 7.38 | 7.38 | 7.38 | 3,682,756 |
| Mar 06, 2018 | 7.48 | 7.55 | 7.46 | 7.53 | 7.53 | 2,578,440 |
| Mar 05, 2018 | 7.47 | 7.50 | 7.43 | 7.48 | 7.48 | 1,722,587 |
| Mar 02, 2018 | 7.48 | 7.57 | 7.43 | 7.47 | 7.47 | 4,678,900 |
| Mar 01, 2018 | 7.34 | 7.52 | 7.34 | 7.51 | 7.51 | 3,661,164 |
| Feb 28, 2018 | 7.38 | 7.45 | 7.27 | 7.39 | 7.39 | 2,950,399 |
| Feb 27, 2018 | 7.31 | 7.57 | 7.27 | 7.41 | 7.41 | 3,772,253 |
| Feb 26, 2018 | 7.29 | 7.34 | 7.24 | 7.32 | 7.32 | 2,543,400 |
| Feb 23, 2018 | 7.24 | 7.26 | 7.17 | 7.22 | 7.22 | 1,806,001 |
| Feb 22, 2018 | 7.22 | 7.32 | 7.22 | 7.25 | 7.25 | 2,342,000 |
| Feb 14, 2018 | 7.24 | 7.29 | 7.17 | 7.22 | 7.22 | 2,356,100 |
| Feb 13, 2018 | 7.14 | 7.29 | 7.09 | 7.24 | 7.24 | 3,400,700 |
| Feb 12, 2018 | 6.99 | 7.15 | 6.99 | 7.12 | 7.12 | 2,788,464 |
| Feb 09, 2018 | 7.19 | 7.19 | 6.91 | 6.99 | 6.99 | 5,321,336 |
| Feb 08, 2018 | 7.35 | 7.42 | 7.28 | 7.37 | 7.37 | 2,598,299 |
| Feb 07, 2018 | 7.66 | 7.75 | 7.16 | 7.36 | 7.36 | 7,881,671 |
| Feb 06, 2018 | 7.79 | 8.00 | 7.45 | 7.60 | 7.60 | 6,428,703 |
| Feb 05, 2018 | 8.11 | 8.14 | 7.97 | 8.10 | 8.10 | 3,077,300 |
| Feb 02, 2018 | 8.18 | 8.23 | 7.70 | 8.23 | 8.23 | 10,846,687 |
| Feb 01, 2018 | 8.27 | 8.27 | 8.04 | 8.22 | 8.22 | 4,260,466 |
| Jan 31, 2018 | 8.23 | 8.31 | 8.05 | 8.27 | 8.27 | 4,743,371 |
| Jan 30, 2018 | 8.25 | 8.28 | 8.21 | 8.22 | 8.22 | 2,870,900 |
| Jan 29, 2018 | 8.29 | 8.32 | 8.22 | 8.26 | 8.26 | 2,272,827 |
| Jan 26, 2018 | 8.33 | 8.36 | 8.29 | 8.29 | 8.29 | 3,810,100 |
| Jan 25, 2018 | 8.40 | 8.56 | 8.36 | 8.36 | 8.36 | 5,130,500 |
| Jan 24, 2018 | 8.39 | 8.50 | 8.30 | 8.43 | 8.43 | 4,074,774 |
| Jan 23, 2018 | 8.29 | 8.38 | 8.28 | 8.37 | 8.37 | 3,456,988 |
| Jan 22, 2018 | 8.27 | 8.40 | 8.21 | 8.32 | 8.32 | 2,965,734 |
| Jan 19, 2018 | 8.26 | 8.29 | 8.21 | 8.28 | 8.28 | 2,387,091 |
| Jan 18, 2018 | 8.28 | 8.32 | 8.23 | 8.26 | 8.26 | 1,581,604 |
| Jan 17, 2018 | 8.29 | 8.33 | 8.14 | 8.29 | 8.29 | 2,730,995 |
| Jan 16, 2018 | 8.28 | 8.38 | 8.25 | 8.30 | 8.30 | 3,397,400 |
| Jan 15, 2018 | 8.50 | 8.51 | 8.20 | 8.29 | 8.29 | 5,740,704 |
| Jan 12, 2018 | 8.58 | 8.62 | 8.50 | 8.51 | 8.51 | 3,919,674 |
| Jan 11, 2018 | 8.58 | 8.67 | 8.56 | 8.62 | 8.62 | 2,585,392 |
| Jan 10, 2018 | 8.70 | 8.73 | 8.58 | 8.60 | 8.60 | 4,076,497 |
| Jan 09, 2018 | 8.78 | 8.82 | 8.71 | 8.72 | 8.72 | 2,782,048 |
| Jan 08, 2018 | 8.71 | 8.79 | 8.67 | 8.77 | 8.77 | 3,773,937 |
| Jan 05, 2018 | 8.65 | 8.72 | 8.65 | 8.70 | 8.70 | 2,710,502 |
| Jan 04, 2018 | 8.76 | 8.80 | 8.64 | 8.67 | 8.67 | 3,435,902 |
| Jan 03, 2018 | 8.88 | 8.88 | 8.74 | 8.76 | 8.76 | 5,303,346 |
| Jan 02, 2018 | 8.67 | 8.80 | 8.67 | 8.76 | 8.76 | 3,857,113 |
| Dec 29, 2017 | 8.63 | 8.74 | 8.61 | 8.71 | 8.71 | 2,125,920 |
| Dec 28, 2017 | 8.61 | 8.74 | 8.61 | 8.68 | 8.68 | 4,128,157 |
| Dec 27, 2017 | 8.72 | 8.75 | 8.64 | 8.64 | 8.64 | 1,729,800 |
| Dec 26, 2017 | 8.73 | 8.80 | 8.66 | 8.69 | 8.69 | 2,631,023 |
| Dec 25, 2017 | 8.89 | 8.89 | 8.75 | 8.76 | 8.76 | 2,667,123 |
| Dec 22, 2017 | 8.66 | 8.94 | 8.65 | 8.90 | 8.90 | 4,373,820 |
| Dec 21, 2017 | 8.63 | 8.74 | 8.54 | 8.71 | 8.71 | 3,676,264 |
| Dec 20, 2017 | 8.81 | 8.81 | 8.60 | 8.61 | 8.61 | 3,543,801 |
| Dec 19, 2017 | 8.89 | 8.90 | 8.81 | 8.81 | 8.81 | 2,423,015 |
| Dec 18, 2017 | 8.82 | 8.95 | 8.76 | 8.86 | 8.86 | 4,781,242 |
| Dec 15, 2017 | 8.87 | 8.89 | 8.75 | 8.84 | 8.84 | 3,088,710 |
| Dec 14, 2017 | 8.86 | 8.96 | 8.81 | 8.89 | 8.89 | 7,613,435 |
| Dec 13, 2017 | 8.60 | 8.89 | 8.56 | 8.88 | 8.88 | 11,242,645 |
| Dec 12, 2017 | 8.69 | 8.72 | 8.61 | 8.61 | 8.61 | 3,859,833 |
| Dec 11, 2017 | 8.62 | 8.73 | 8.53 | 8.71 | 8.71 | 6,927,789 |
| Dec 08, 2017 | 8.54 | 8.63 | 8.50 | 8.60 | 8.60 | 3,325,619 |
| Dec 07, 2017 | 8.61 | 8.64 | 8.45 | 8.59 | 8.59 | 4,145,446 |
| Dec 06, 2017 | 8.57 | 8.66 | 8.51 | 8.61 | 8.61 | 2,834,511 |
| Dec 05, 2017 | 8.72 | 8.72 | 8.46 | 8.62 | 8.62 | 6,850,603 |
| Dec 04, 2017 | 8.68 | 8.78 | 8.61 | 8.69 | 8.69 | 7,470,507 |
| Dec 01, 2017 | 8.65 | 8.75 | 8.60 | 8.68 | 8.68 | 6,650,728 |
| Nov 30, 2017 | 8.64 | 8.71 | 8.60 | 8.63 | 8.63 | 5,664,619 |
| Nov 29, 2017 | 8.81 | 8.85 | 8.69 | 8.69 | 8.69 | 4,089,240 |
| Nov 28, 2017 | 8.84 | 8.89 | 8.76 | 8.82 | 8.82 | 4,102,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
