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
2022-05-11	8.350	9.210	8.320	8.820	8.820	229,715,865
2022-05-10	8.170	8.550	8.010	8.370	8.370	129,431,771
2022-05-09	8.040	8.700	7.910	8.300	8.300	147,338,232
2022-05-06	7.560	8.270	7.510	8.030	8.030	162,469,405
2022-05-05	7.650	8.050	7.650	7.740	7.740	159,899,850
2022-04-29	7.000	7.550	6.900	7.550	7.550	120,292,369
2022-04-28	7.500	7.580	6.840	6.860	6.860	139,160,007
2022-04-27	6.900	7.630	6.800	7.600	7.600	141,652,034
2022-04-26	6.790	7.880	6.720	7.210	7.210	163,145,835
2022-04-25	7.620	7.770	7.450	7.450	7.450	61,323,872
2022-04-22	8.900	9.020	8.280	8.280	8.280	148,637,245
2022-04-21	8.780	9.340	8.760	9.200	9.200	210,113,674
2022-04-20	8.890	9.480	8.610	8.770	8.770	234,798,356
2022-04-19	7.800	8.710	7.710	8.710	8.710	187,836,365
2022-04-18	7.630	8.140	7.510	7.920	7.920	108,508,697
2022-04-15	8.450	8.570	7.750	7.920	7.920	128,616,608
2022-04-14	8.100	8.790	7.910	8.450	8.450	155,796,566
2022-04-13	8.570	8.570	8.000	8.030	8.030	127,461,370
2022-04-12	8.730	9.040	8.240	8.750	8.750	153,054,672
2022-04-11	8.600	9.100	8.510	8.700	8.700	155,159,514
2022-04-08	9.350	9.490	8.640	8.640	8.640	191,929,359
2022-04-07	10.050	10.670	9.240	9.600	9.600	226,304,898
2022-04-06	10.070	10.960	9.900	10.240	10.240	289,848,830
2022-04-01	9.280	10.430	9.170	10.430	10.430	258,561,284
2022-03-31	8.860	10.030	8.710	9.480	9.480	264,853,654
2022-03-30	8.960	9.500	8.320	9.240	9.240	260,079,212
2022-03-29	9.560	9.560	8.770	8.990	8.990	317,745,385
2022-03-28	8.250	8.760	8.210	8.760	8.760	130,856,534
2022-03-25	7.180	7.960	7.020	7.960	7.960	156,662,786
2022-03-24	7.380	7.580	7.060	7.240	7.240	151,329,683
2022-03-23	7.390	7.890	7.230	7.670	7.670	223,532,244
2022-03-22	6.500	7.220	6.450	7.220	7.220	119,961,173
2022-03-21	6.400	6.680	6.360	6.560	6.560	86,180,560
2022-03-18	6.220	6.460	6.160	6.390	6.390	54,637,718
2022-03-17	6.310	6.660	6.250	6.440	6.440	94,818,153
2022-03-16	6.060	6.350	5.960	6.270	6.270	73,813,305
2022-03-15	6.310	6.350	5.970	5.990	5.990	58,979,567
2022-03-14	6.390	6.500	6.230	6.260	6.260	56,919,131
2022-03-11	6.210	6.590	6.190	6.510	6.510	66,915,246
2022-03-10	6.500	6.650	6.350	6.400	6.400	59,996,002
2022-03-09	6.440	6.510	5.960	6.400	6.400	74,042,631
2022-03-08	6.910	6.950	6.370	6.440	6.440	81,053,489
2022-03-07	7.190	7.250	6.920	6.970	6.970	82,348,235
2022-03-04	6.980	7.600	6.730	7.320	7.320	147,999,772
2022-03-03	7.300	7.320	7.020	7.050	7.050	69,674,195
2022-03-02	7.230	7.440	7.160	7.300	7.300	72,979,325
2022-03-01	7.280	7.670	7.120	7.420	7.420	100,347,514
2022-02-28	7.240	7.330	6.950	7.260	7.260	70,621,552
2022-02-25	7.490	7.620	7.270	7.400	7.400	79,000,265
2022-02-24	8.060	8.130	7.330	7.370	7.370	147,259,572
2022-02-23	7.840	8.370	7.840	8.140	8.140	131,820,154
2022-02-22	8.260	8.270	7.700	7.820	7.820	122,336,125
2022-02-21	8.130	8.720	8.010	8.370	8.370	132,067,350
2022-02-18	7.930	8.240	7.880	8.120	8.120	98,804,597
2022-02-17	8.600	8.700	8.020	8.090	8.090	151,707,015
2022-02-16	8.740	9.200	8.400	8.700	8.700	153,437,978
2022-02-15	8.850	9.070	8.440	8.580	8.580	165,453,949
2022-02-14	8.880	9.460	8.610	9.020	9.020	180,212,247
2022-02-11	9.000	9.980	8.800	9.090	9.090	274,601,761
2022-02-10	8.350	9.230	7.900	9.230	9.230	269,585,703

← NewerPage 19 of 21 · 1,212 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.