Hubei Radio and Television Information Network Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.160	6.160	5.990	6.050	6.050	26,759,227
2023-05-04	5.780	6.150	5.780	6.120	6.120	45,737,570
2023-04-28	5.580	5.820	5.560	5.800	5.800	31,646,130
2023-04-27	5.650	5.680	5.540	5.580	5.580	19,952,827
2023-04-26	5.650	5.680	5.510	5.640	5.640	19,823,236
2023-04-25	5.750	5.750	5.510	5.610	5.610	22,266,194
2023-04-24	5.650	5.810	5.590	5.750	5.750	22,846,448
2023-04-21	5.910	5.990	5.660	5.690	5.690	34,123,177
2023-04-20	6.050	6.090	5.910	5.960	5.960	27,149,032
2023-04-19	6.020	6.140	6.020	6.050	6.050	24,521,797
2023-04-18	6.160	6.180	6.010	6.070	6.070	26,515,190
2023-04-17	6.410	6.410	6.150	6.180	6.180	51,973,502
2023-04-14	6.610	6.680	6.320	6.420	6.420	55,224,536
2023-04-13	6.560	6.800	6.550	6.620	6.620	62,725,736
2023-04-12	6.400	6.650	6.400	6.600	6.600	56,620,622
2023-04-11	6.390	6.600	6.290	6.430	6.430	45,165,174
2023-04-10	6.540	6.640	6.400	6.410	6.410	42,083,061
2023-04-07	6.490	6.740	6.440	6.590	6.590	45,328,422
2023-04-06	6.670	6.800	6.430	6.530	6.530	62,317,285
2023-04-04	6.820	6.970	6.690	6.700	6.700	51,053,327
2023-04-03	6.660	6.980	6.600	6.870	6.870	61,971,677
2023-03-31	6.630	6.790	6.530	6.720	6.720	45,817,100
2023-03-30	6.860	6.930	6.630	6.670	6.670	64,016,887
2023-03-29	6.820	7.130	6.660	6.980	6.980	83,712,177
2023-03-28	6.850	7.010	6.740	6.850	6.850	53,787,819
2023-03-27	6.880	6.950	6.720	6.890	6.890	43,449,918
2023-03-24	6.770	6.960	6.750	6.900	6.900	58,535,025
2023-03-23	6.800	6.970	6.730	6.780	6.780	40,118,210
2023-03-22	6.760	6.870	6.740	6.840	6.840	54,163,835
2023-03-21	6.620	6.760	6.540	6.740	6.740	37,227,200
2023-03-20	6.660	6.750	6.510	6.620	6.620	36,988,785
2023-03-17	6.510	6.680	6.510	6.610	6.610	39,107,375
2023-03-16	6.600	6.610	6.470	6.470	6.470	32,830,583
2023-03-15	6.700	6.760	6.630	6.670	6.670	29,488,954
2023-03-14	6.650	6.790	6.530	6.730	6.730	49,034,427
2023-03-13	6.530	6.690	6.400	6.670	6.670	42,559,343
2023-03-10	6.700	6.760	6.560	6.570	6.570	36,995,323
2023-03-09	6.800	6.850	6.680	6.780	6.780	57,531,871
2023-03-08	6.420	6.890	6.410	6.870	6.870	89,715,054
2023-03-07	6.660	6.700	6.460	6.460	6.460	27,502,033
2023-03-06	6.690	6.710	6.600	6.610	6.610	21,486,910
2023-03-03	6.690	6.750	6.570	6.660	6.660	27,192,405
2023-03-02	6.620	6.750	6.600	6.710	6.710	49,768,847
2023-03-01	6.460	6.700	6.440	6.640	6.640	43,218,061
2023-02-28	6.400	6.510	6.400	6.480	6.480	18,312,792
2023-02-27	6.420	6.460	6.350	6.360	6.360	17,614,423
2023-02-24	6.450	6.530	6.410	6.470	6.470	16,638,207
2023-02-23	6.620	6.620	6.450	6.480	6.480	34,228,921
2023-02-22	6.570	6.650	6.490	6.610	6.610	28,294,500
2023-02-21	6.700	6.760	6.560	6.640	6.640	34,936,036
2023-02-20	6.550	6.800	6.460	6.710	6.710	43,414,510
2023-02-17	6.650	6.760	6.530	6.550	6.550	50,238,099
2023-02-16	6.960	7.040	6.400	6.720	6.720	91,351,148
2023-02-15	6.780	7.230	6.780	7.080	7.080	123,469,162
2023-02-14	6.810	6.870	6.740	6.780	6.780	35,798,895
2023-02-13	6.870	6.890	6.720	6.830	6.830	39,827,046
2023-02-10	6.780	7.020	6.760	6.850	6.850	62,381,923
2023-02-09	6.680	6.850	6.620	6.840	6.840	48,054,932
2023-02-08	6.820	6.840	6.640	6.680	6.680	43,209,411
2023-02-07	6.800	6.930	6.710	6.850	6.850	51,544,646

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-17	0.0300 CNY
2019-07-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.