Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.890 | 5.960 | 5.790 | 5.850 | 5.784 | 57,068,050 |
| 2024-04-29 | 5.810 | 5.960 | 5.730 | 5.930 | 5.864 | 87,169,606 |
| 2024-04-26 | 5.390 | 5.650 | 5.390 | 5.580 | 5.518 | 53,222,972 |
| 2024-04-25 | 5.360 | 5.470 | 5.340 | 5.420 | 5.359 | 34,658,615 |
| 2024-04-24 | 5.330 | 5.480 | 5.250 | 5.460 | 5.399 | 44,806,900 |
| 2024-04-23 | 5.270 | 5.420 | 5.270 | 5.330 | 5.270 | 35,599,300 |
| 2024-04-22 | 5.310 | 5.410 | 5.190 | 5.270 | 5.211 | 28,053,656 |
| 2024-04-19 | 5.400 | 5.490 | 5.310 | 5.350 | 5.290 | 35,720,659 |
| 2024-04-18 | 5.360 | 5.560 | 5.300 | 5.460 | 5.399 | 54,193,288 |
| 2024-04-17 | 5.180 | 5.420 | 5.160 | 5.410 | 5.349 | 59,075,597 |
| 2024-04-16 | 5.420 | 5.500 | 5.080 | 5.090 | 5.033 | 62,524,868 |
| 2024-04-15 | 5.690 | 5.740 | 5.370 | 5.460 | 5.399 | 68,749,200 |
| 2024-04-12 | 5.830 | 5.870 | 5.710 | 5.730 | 5.666 | 48,343,666 |
| 2024-04-11 | 5.720 | 5.940 | 5.720 | 5.870 | 5.804 | 69,958,331 |
| 2024-04-10 | 5.910 | 5.920 | 5.690 | 5.760 | 5.695 | 51,733,121 |
| 2024-04-09 | 5.890 | 5.960 | 5.840 | 5.930 | 5.864 | 39,733,440 |
| 2024-04-08 | 6.040 | 6.100 | 5.880 | 5.880 | 5.814 | 60,345,563 |
| 2024-04-03 | 6.260 | 6.330 | 6.070 | 6.090 | 6.022 | 66,076,943 |
| 2024-04-02 | 6.540 | 6.550 | 6.200 | 6.250 | 6.180 | 106,177,010 |
| 2024-04-01 | 6.490 | 6.590 | 6.460 | 6.580 | 6.506 | 85,836,997 |
| 2024-03-29 | 6.550 | 6.610 | 6.330 | 6.490 | 6.417 | 65,328,544 |
| 2024-03-28 | 6.460 | 6.680 | 6.380 | 6.620 | 6.546 | 119,215,449 |
| 2024-03-27 | 6.600 | 6.740 | 6.420 | 6.490 | 6.417 | 130,499,348 |
| 2024-03-26 | 6.760 | 6.970 | 6.510 | 6.570 | 6.496 | 144,688,260 |
| 2024-03-25 | 7.500 | 7.640 | 6.850 | 6.870 | 6.793 | 235,721,227 |
| 2024-03-22 | 7.840 | 8.220 | 7.330 | 7.610 | 7.525 | 315,975,829 |
| 2024-03-21 | 8.800 | 9.170 | 7.850 | 7.860 | 7.772 | 403,017,644 |
| 2024-03-20 | 7.130 | 8.430 | 7.070 | 8.430 | 8.336 | 337,347,377 |
| 2024-03-19 | 7.230 | 7.660 | 7.200 | 7.660 | 7.574 | 90,086,764 |
| 2024-03-18 | 6.960 | 6.960 | 6.540 | 6.960 | 6.882 | 247,408,056 |
| 2024-03-15 | 6.330 | 6.330 | 6.330 | 6.330 | 6.259 | 35,112,492 |
| 2024-03-14 | 5.960 | 6.150 | 5.480 | 5.750 | 5.686 | 143,080,133 |
| 2024-03-13 | 5.150 | 5.680 | 5.100 | 5.620 | 5.557 | 120,018,193 |
| 2024-03-12 | 5.110 | 5.160 | 5.070 | 5.160 | 5.102 | 18,839,170 |
| 2024-03-11 | 5.040 | 5.090 | 5.000 | 5.090 | 5.033 | 16,865,732 |
| 2024-03-08 | 5.030 | 5.080 | 4.960 | 5.050 | 4.993 | 16,078,713 |
| 2024-03-07 | 5.120 | 5.160 | 5.020 | 5.030 | 4.974 | 17,265,253 |
| 2024-03-06 | 5.120 | 5.190 | 5.060 | 5.100 | 5.043 | 23,896,227 |
| 2024-03-05 | 5.250 | 5.260 | 5.110 | 5.160 | 5.102 | 28,190,242 |
| 2024-03-04 | 5.260 | 5.290 | 5.130 | 5.260 | 5.201 | 43,533,607 |
| 2024-03-01 | 5.130 | 5.590 | 5.080 | 5.360 | 5.300 | 60,063,982 |
| 2024-02-29 | 4.970 | 5.150 | 4.930 | 5.150 | 5.092 | 25,898,324 |
| 2024-02-28 | 5.280 | 5.440 | 4.960 | 4.990 | 4.934 | 44,962,601 |
| 2024-02-27 | 5.070 | 5.320 | 5.030 | 5.300 | 5.241 | 26,655,187 |
| 2024-02-26 | 5.070 | 5.260 | 5.000 | 5.120 | 5.063 | 30,451,622 |
| 2024-02-23 | 4.980 | 5.120 | 4.940 | 5.100 | 5.043 | 27,371,870 |
| 2024-02-22 | 4.860 | 4.980 | 4.840 | 4.970 | 4.914 | 24,321,106 |
| 2024-02-21 | 4.800 | 5.040 | 4.790 | 4.860 | 4.806 | 29,287,841 |
| 2024-02-20 | 4.820 | 4.900 | 4.740 | 4.880 | 4.825 | 27,631,063 |
| 2024-02-19 | 4.850 | 4.900 | 4.720 | 4.840 | 4.786 | 31,668,909 |
| 2024-02-08 | 4.560 | 4.800 | 4.550 | 4.710 | 4.657 | 36,571,504 |
| 2024-02-07 | 4.280 | 4.650 | 4.250 | 4.500 | 4.450 | 41,504,877 |
| 2024-02-06 | 3.890 | 4.330 | 3.800 | 4.280 | 4.232 | 40,994,864 |
| 2024-02-05 | 4.440 | 4.460 | 4.040 | 4.040 | 3.995 | 45,731,897 |
| 2024-02-02 | 4.620 | 4.780 | 4.340 | 4.490 | 4.440 | 30,879,441 |
| 2024-02-01 | 4.690 | 4.750 | 4.540 | 4.580 | 4.529 | 22,382,212 |
| 2024-01-31 | 4.850 | 4.920 | 4.690 | 4.690 | 4.637 | 22,368,775 |
| 2024-01-30 | 5.040 | 5.060 | 4.840 | 4.850 | 4.796 | 18,519,284 |
| 2024-01-29 | 5.240 | 5.240 | 5.050 | 5.060 | 5.003 | 21,876,250 |
| 2024-01-26 | 5.180 | 5.250 | 5.090 | 5.180 | 5.122 | 22,487,029 |
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.