Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.860 | 4.930 | 4.800 | 4.910 | 4.855 | 13,693,684 |
| 2024-07-26 | 4.800 | 4.880 | 4.780 | 4.880 | 4.825 | 17,296,200 |
| 2024-07-25 | 4.720 | 4.910 | 4.660 | 4.810 | 4.756 | 21,769,690 |
| 2024-07-24 | 4.810 | 4.840 | 4.710 | 4.720 | 4.667 | 14,705,500 |
| 2024-07-23 | 4.910 | 4.950 | 4.810 | 4.820 | 4.766 | 12,459,611 |
| 2024-07-22 | 4.920 | 4.960 | 4.870 | 4.910 | 4.855 | 12,083,210 |
| 2024-07-19 | 4.910 | 4.960 | 4.850 | 4.930 | 4.875 | 15,214,900 |
| 2024-07-18 | 4.950 | 4.950 | 4.830 | 4.920 | 4.865 | 14,711,160 |
| 2024-07-17 | 4.970 | 5.040 | 4.950 | 4.960 | 4.904 | 15,641,860 |
| 2024-07-16 | 4.950 | 5.010 | 4.890 | 4.990 | 4.934 | 14,154,366 |
| 2024-07-15 | 5.000 | 5.010 | 4.910 | 4.950 | 4.895 | 14,216,600 |
| 2024-07-12 | 5.000 | 5.090 | 4.990 | 5.000 | 4.944 | 14,275,060 |
| 2024-07-11 | 4.990 | 5.050 | 4.960 | 5.040 | 4.984 | 19,620,500 |
| 2024-07-10 | 4.950 | 5.030 | 4.890 | 4.910 | 4.855 | 18,749,000 |
| 2024-07-09 | 4.880 | 4.960 | 4.760 | 4.950 | 4.895 | 19,087,977 |
| 2024-07-08 | 5.030 | 5.040 | 4.850 | 4.870 | 4.815 | 16,254,476 |
| 2024-07-05 | 4.990 | 5.090 | 4.910 | 5.050 | 4.993 | 14,120,350 |
| 2024-07-04 | 5.130 | 5.150 | 4.970 | 4.990 | 4.934 | 16,369,200 |
| 2024-07-03 | 5.120 | 5.160 | 5.080 | 5.100 | 5.043 | 12,637,600 |
| 2024-07-02 | 5.110 | 5.200 | 5.090 | 5.130 | 5.073 | 19,222,584 |
| 2024-07-01 | 5.050 | 5.120 | 4.940 | 5.120 | 5.063 | 18,187,800 |
| 2024-06-28 | 5.040 | 5.130 | 5.030 | 5.050 | 4.993 | 19,040,798 |
| 2024-06-27 | 5.130 | 5.160 | 5.040 | 5.060 | 5.003 | 24,555,702 |
| 2024-06-26 | 4.870 | 5.120 | 4.850 | 5.120 | 5.063 | 30,363,188 |
| 2024-06-25 | 4.850 | 4.920 | 4.830 | 4.870 | 4.815 | 16,451,276 |
| 2024-06-24 | 5.040 | 5.040 | 4.850 | 4.860 | 4.806 | 23,081,498 |
| 2024-06-21 | 5.030 | 5.160 | 4.980 | 5.050 | 4.993 | 18,507,183 |
| 2024-06-20 | 5.330 | 5.360 | 5.060 | 5.060 | 5.003 | 34,159,002 |
| 2024-06-19 | 5.260 | 5.290 | 5.210 | 5.250 | 5.191 | 16,938,404 |
| 2024-06-18 | 5.190 | 5.270 | 5.170 | 5.250 | 5.191 | 15,403,334 |
| 2024-06-17 | 5.260 | 5.290 | 5.180 | 5.180 | 5.122 | 16,960,800 |
| 2024-06-14 | 5.230 | 5.300 | 5.200 | 5.280 | 5.221 | 17,697,500 |
| 2024-06-13 | 5.300 | 5.340 | 5.210 | 5.240 | 5.181 | 20,811,602 |
| 2024-06-12 | 5.160 | 5.330 | 5.150 | 5.310 | 5.251 | 28,554,489 |
| 2024-06-11 | 5.150 | 5.220 | 5.090 | 5.170 | 5.112 | 19,407,565 |
| 2024-06-07 | 5.170 | 5.220 | 5.110 | 5.210 | 5.152 | 24,719,633 |
| 2024-06-06 | 5.270 | 5.340 | 5.060 | 5.110 | 5.053 | 36,510,169 |
| 2024-06-05 | 5.370 | 5.400 | 5.270 | 5.270 | 5.211 | 18,747,000 |
| 2024-06-04 | 5.430 | 5.440 | 5.320 | 5.370 | 5.310 | 25,442,700 |
| 2024-06-03 | 5.530 | 5.580 | 5.410 | 5.460 | 5.399 | 30,414,800 |
| 2024-05-31 | 5.500 | 5.560 | 5.480 | 5.550 | 5.488 | 24,047,611 |
| 2024-05-30 | 5.460 | 5.520 | 5.370 | 5.480 | 5.419 | 25,416,009 |
| 2024-05-29 | 5.460 | 5.530 | 5.410 | 5.470 | 5.409 | 26,615,884 |
| 2024-05-28 | 5.640 | 5.650 | 5.450 | 5.450 | 5.389 | 43,635,041 |
| 2024-05-27 | 5.680 | 5.720 | 5.550 | 5.700 | 5.636 | 37,999,802 |
| 2024-05-24 | 5.880 | 5.940 | 5.690 | 5.700 | 5.636 | 46,136,531 |
| 2024-05-23 | 6.140 | 6.180 | 5.860 | 5.890 | 5.824 | 67,110,762 |
| 2024-05-22 | 6.100 | 6.150 | 6.070 | 6.130 | 6.061 | 42,489,945 |
| 2024-05-21 | 6.130 | 6.200 | 6.060 | 6.130 | 6.061 | 74,504,349 |
| 2024-05-20 | 5.840 | 6.250 | 5.770 | 6.210 | 6.140 | 124,084,540 |
| 2024-05-17 | 5.810 | 5.860 | 5.730 | 5.830 | 5.765 | 37,525,251 |
| 2024-05-16 | 5.860 | 5.940 | 5.830 | 5.840 | 5.775 | 43,254,822 |
| 2024-05-15 | 5.900 | 5.940 | 5.820 | 5.830 | 5.765 | 46,264,010 |
| 2024-05-14 | 5.850 | 5.960 | 5.800 | 5.940 | 5.873 | 67,381,590 |
| 2024-05-13 | 5.720 | 5.920 | 5.610 | 5.810 | 5.745 | 57,277,449 |
| 2024-05-10 | 5.780 | 5.870 | 5.660 | 5.710 | 5.646 | 29,776,808 |
| 2024-05-09 | 5.720 | 5.800 | 5.710 | 5.780 | 5.715 | 26,725,400 |
| 2024-05-08 | 5.870 | 5.890 | 5.690 | 5.710 | 5.646 | 43,000,315 |
| 2024-05-07 | 5.920 | 6.080 | 5.900 | 5.910 | 5.844 | 52,347,631 |
| 2024-05-06 | 5.930 | 5.970 | 5.850 | 5.920 | 5.854 | 50,367,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0300 CNY |
| 2025-07-25 | 0.0200 CNY |
| 2024-07-30 | 0.0200 CNY |
| 2023-07-18 | 0.0200 CNY |
| 2022-07-28 | 0.0200 CNY |
| 2020-07-23 | 0.0150 CNY |
| 2019-07-19 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.