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
2023-02-06	6.870	6.900	6.750	6.810	6.810	60,669,181
2023-02-03	6.700	7.150	6.650	6.980	6.980	116,051,804
2023-02-02	6.600	6.970	6.550	6.720	6.720	87,511,475
2023-02-01	6.410	6.660	6.360	6.630	6.630	66,120,775
2023-01-31	6.400	6.420	6.300	6.380	6.380	28,262,472
2023-01-30	6.350	6.460	6.280	6.430	6.430	40,478,913
2023-01-20	6.300	6.360	6.260	6.350	6.350	28,569,688
2023-01-19	6.510	6.520	6.250	6.260	6.260	55,555,408
2023-01-18	6.560	6.730	6.550	6.550	6.550	36,656,557
2023-01-17	6.680	6.680	6.500	6.520	6.520	45,495,189
2023-01-16	6.770	6.790	6.600	6.700	6.700	65,376,474
2023-01-13	6.600	6.960	6.550	6.850	6.850	105,496,880
2023-01-12	6.550	6.670	6.470	6.590	6.590	51,358,427
2023-01-11	6.750	6.780	6.580	6.620	6.620	62,186,854
2023-01-10	6.660	6.920	6.530	6.790	6.790	101,704,314
2023-01-09	6.710	6.770	6.560	6.600	6.600	63,011,116
2023-01-06	7.190	7.240	6.600	6.640	6.640	137,009,692
2023-01-05	7.080	7.630	6.960	7.220	7.220	190,863,770
2023-01-04	7.200	7.200	6.850	6.940	6.940	112,636,223
2023-01-03	6.540	7.190	6.460	7.190	7.190	134,617,751
2022-12-30	6.440	6.740	6.400	6.540	6.540	73,668,671
2022-12-29	6.490	6.800	6.450	6.530	6.530	89,509,516
2022-12-28	6.400	6.790	6.310	6.550	6.550	100,078,278
2022-12-27	6.370	6.490	6.220	6.420	6.420	58,284,241
2022-12-26	6.390	6.510	6.300	6.360	6.360	85,490,235
2022-12-23	5.880	6.410	5.840	6.410	6.410	69,028,711
2022-12-22	5.950	6.020	5.830	5.830	5.830	21,109,155
2022-12-21	6.010	6.070	5.900	5.950	5.950	16,919,603
2022-12-20	6.040	6.090	5.950	6.040	6.040	15,030,300
2022-12-19	6.180	6.190	6.010	6.020	6.020	21,470,058
2022-12-16	6.150	6.230	6.000	6.160	6.160	31,214,965
2022-12-15	6.280	6.340	6.200	6.230	6.230	24,890,520
2022-12-14	6.160	6.310	6.120	6.280	6.280	26,330,509
2022-12-13	6.200	6.330	6.160	6.210	6.210	30,009,838
2022-12-12	6.190	6.240	6.130	6.190	6.190	18,551,687
2022-12-09	6.290	6.320	6.180	6.180	6.180	25,938,530
2022-12-08	6.430	6.430	6.270	6.290	6.290	35,199,948
2022-12-07	6.420	6.470	6.330	6.440	6.440	31,343,982
2022-12-06	6.640	6.640	6.410	6.430	6.430	56,493,641
2022-12-05	6.620	6.780	6.580	6.730	6.730	56,740,453
2022-12-02	6.520	6.880	6.500	6.760	6.760	70,719,195
2022-12-01	6.610	6.720	6.560	6.580	6.580	46,285,373
2022-11-30	6.620	6.720	6.530	6.560	6.560	39,215,915
2022-11-29	6.560	6.720	6.560	6.690	6.690	47,198,216
2022-11-28	6.410	6.750	6.330	6.630	6.630	57,136,896
2022-11-25	6.540	6.610	6.470	6.540	6.540	37,419,889
2022-11-24	6.580	6.640	6.470	6.540	6.540	40,121,892
2022-11-23	6.770	6.860	6.470	6.610	6.610	57,950,508
2022-11-22	6.880	7.000	6.760	6.810	6.810	58,616,083
2022-11-21	7.110	7.230	6.710	6.980	6.980	67,576,129
2022-11-18	7.200	7.470	7.050	7.100	7.100	78,569,288
2022-11-17	7.420	7.420	7.150	7.290	7.290	96,704,479
2022-11-16	7.120	7.760	7.060	7.550	7.550	160,856,433
2022-11-15	7.070	7.220	6.950	7.090	7.090	82,845,442
2022-11-14	7.110	7.360	7.050	7.180	7.180	86,926,246
2022-11-11	7.470	7.690	7.110	7.130	7.130	168,741,617
2022-11-10	7.300	8.060	7.100	7.640	7.640	202,116,143
2022-11-09	7.430	7.740	7.100	7.380	7.380	218,134,233
2022-11-08	6.940	7.370	6.900	7.370	7.370	191,138,882
2022-11-07	6.050	6.700	6.040	6.700	6.700	107,871,290

← NewerPage 16 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.