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
2022-02-09	7.510	8.390	7.450	8.390	8.390	218,070,699
2022-02-08	7.290	7.640	7.080	7.630	7.630	159,506,921
2022-02-07	7.410	7.560	7.150	7.350	7.350	136,876,626
2022-01-28	7.850	7.900	7.210	7.250	7.250	158,753,520
2022-01-27	8.240	8.470	7.640	7.810	7.810	192,811,562
2022-01-26	8.920	9.110	8.260	8.380	8.380	194,203,932
2022-01-25	10.110	10.250	9.180	9.180	9.180	192,005,912
2022-01-24	10.880	11.730	10.080	10.200	10.200	253,038,018
2022-01-21	12.060	13.000	11.190	11.200	11.200	301,474,714
2022-01-20	11.610	12.320	10.940	12.310	12.310	341,101,954
2022-01-19	9.510	11.200	9.510	11.200	11.200	262,432,878
2022-01-18	10.760	11.590	9.610	10.180	10.180	304,500,672
2022-01-17	9.600	10.680	9.550	10.680	10.680	282,795,053
2022-01-14	9.550	10.610	9.150	9.710	9.710	278,831,036
2022-01-13	10.990	11.260	9.610	10.100	10.100	350,397,073
2022-01-12	8.600	10.240	8.380	10.240	10.240	283,408,370
2022-01-11	8.580	9.310	8.470	9.310	9.310	284,966,163
2022-01-10	6.920	8.460	6.920	8.460	8.460	225,878,505
2022-01-07	7.170	7.690	7.170	7.690	7.690	167,813,065
2022-01-06	7.900	8.280	6.830	6.990	6.990	226,029,315
2022-01-05	7.170	7.590	7.020	7.590	7.590	146,204,014
2022-01-04	6.370	6.900	6.170	6.900	6.900	90,578,976
2021-12-31	5.880	6.500	5.660	6.270	6.270	175,142,744
2021-12-30	5.650	6.150	5.610	5.990	5.990	179,178,919
2021-12-29	6.000	6.030	5.630	5.630	5.630	176,057,257
2021-12-28	6.470	6.890	6.260	6.260	6.260	172,642,957
2021-12-27	8.100	8.420	6.900	6.950	6.950	250,488,420
2021-12-24	6.670	7.650	6.670	7.650	7.650	133,188,395
2021-12-23	7.260	7.260	6.770	6.950	6.950	209,016,102
2021-12-22	7.120	7.580	6.440	6.600	6.600	208,140,455
2021-12-21	6.440	7.030	6.410	7.030	7.030	163,969,767
2021-12-20	6.390	6.390	6.050	6.390	6.390	145,080,676
2021-12-17	5.810	5.810	5.810	5.810	5.810	9,280,163
2021-12-16	5.280	5.280	5.280	5.280	5.280	9,941,973
2021-12-15	4.800	4.800	4.750	4.800	4.800	28,726,271
2021-12-14	4.140	4.360	4.090	4.360	4.360	55,387,469
2021-12-13	3.630	3.960	3.570	3.960	3.960	23,138,097
2021-12-10	3.460	3.610	3.460	3.600	3.600	9,420,481
2021-12-09	3.460	3.520	3.460	3.490	3.490	4,475,702
2021-12-08	3.470	3.490	3.420	3.470	3.470	4,489,328
2021-12-07	3.520	3.540	3.430	3.460	3.460	5,191,480
2021-12-06	3.560	3.580	3.500	3.510	3.510	4,230,399
2021-12-03	3.540	3.590	3.530	3.570	3.570	3,954,780
2021-12-02	3.600	3.620	3.540	3.550	3.550	4,015,637
2021-12-01	3.570	3.630	3.530	3.620	3.620	4,645,816
2021-11-30	3.560	3.590	3.520	3.570	3.570	4,875,367
2021-11-29	3.520	3.580	3.510	3.560	3.560	4,670,260
2021-11-26	3.620	3.620	3.550	3.570	3.570	7,018,203
2021-11-25	3.710	3.750	3.600	3.640	3.640	9,411,517
2021-11-24	3.670	3.760	3.620	3.690	3.690	12,046,943
2021-11-23	3.640	3.670	3.590	3.660	3.660	8,577,020
2021-11-22	3.650	3.690	3.610	3.660	3.660	9,647,566
2021-11-19	3.620	3.690	3.590	3.620	3.620	10,961,295
2021-11-18	3.720	3.730	3.570	3.650	3.650	19,900,169
2021-11-17	3.790	3.870	3.710	3.730	3.730	30,867,101
2021-11-16	3.530	3.880	3.530	3.880	3.880	16,329,746
2021-11-15	3.440	3.540	3.400	3.530	3.530	5,865,280
2021-11-12	3.400	3.460	3.370	3.440	3.440	3,865,251
2021-11-11	3.340	3.400	3.340	3.390	3.390	3,283,629
2021-11-10	3.340	3.380	3.300	3.360	3.360	3,480,580

← NewerPage 20 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.