Hunan TV & Broadcast Intermediary Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.900	5.150	4.860	5.130	5.073	30,409,922
2024-01-24	4.840	4.900	4.680	4.890	4.835	19,829,823
2024-01-23	4.690	4.830	4.600	4.800	4.746	20,757,917
2024-01-22	5.000	5.000	4.630	4.670	4.618	22,706,410
2024-01-19	4.980	5.070	4.950	4.970	4.914	17,635,221
2024-01-18	5.010	5.040	4.780	4.950	4.895	28,300,542
2024-01-17	5.140	5.170	5.020	5.020	4.964	11,491,686
2024-01-16	5.210	5.220	5.080	5.150	5.092	17,564,800
2024-01-15	5.200	5.260	5.190	5.210	5.152	12,991,500
2024-01-12	5.300	5.320	5.210	5.220	5.162	16,554,418
2024-01-11	5.190	5.320	5.180	5.310	5.251	15,376,963
2024-01-10	5.280	5.300	5.160	5.190	5.132	16,103,906
2024-01-09	5.310	5.410	5.280	5.320	5.260	14,040,923
2024-01-08	5.380	5.420	5.310	5.320	5.260	14,115,880
2024-01-05	5.510	5.510	5.360	5.380	5.320	20,089,600
2024-01-04	5.580	5.620	5.470	5.510	5.448	24,387,528
2024-01-03	5.480	5.730	5.470	5.630	5.567	35,622,784
2024-01-02	5.530	5.630	5.450	5.540	5.478	36,550,048
2023-12-29	5.380	5.560	5.380	5.480	5.419	28,216,530
2023-12-28	5.300	5.440	5.180	5.380	5.320	29,883,274
2023-12-27	5.350	5.360	5.240	5.290	5.231	20,426,800
2023-12-26	5.440	5.480	5.280	5.320	5.260	25,104,606
2023-12-25	5.580	5.640	5.370	5.430	5.369	34,499,953
2023-12-22	6.110	6.110	5.500	5.550	5.488	87,416,928
2023-12-21	6.080	6.180	6.030	6.110	6.042	32,637,568
2023-12-20	6.380	6.420	6.080	6.100	6.032	37,359,935
2023-12-19	6.380	6.490	6.290	6.360	6.289	41,116,940
2023-12-18	6.540	6.580	6.340	6.360	6.289	65,016,560
2023-12-15	6.650	6.770	6.420	6.620	6.546	102,415,666
2023-12-14	6.610	6.900	6.480	6.560	6.487	122,966,421
2023-12-13	6.580	6.580	6.400	6.430	6.358	32,562,567
2023-12-12	6.520	6.590	6.460	6.570	6.496	46,572,347
2023-12-11	6.330	6.510	6.290	6.510	6.437	45,705,006
2023-12-08	6.480	6.480	6.300	6.330	6.259	51,075,513
2023-12-07	6.450	6.580	6.410	6.470	6.398	65,788,908
2023-12-06	6.250	6.490	6.120	6.410	6.338	43,287,628
2023-12-05	6.420	6.430	6.240	6.280	6.210	32,285,179
2023-12-04	6.460	6.540	6.400	6.420	6.348	64,675,432
2023-12-01	6.020	6.530	5.990	6.460	6.388	86,525,733
2023-11-30	6.010	6.060	5.940	5.990	5.923	19,208,200
2023-11-29	6.100	6.150	5.990	6.020	5.953	26,032,172
2023-11-28	6.100	6.180	6.060	6.120	6.051	29,811,341
2023-11-27	6.200	6.320	6.150	6.160	6.091	40,611,688
2023-11-24	6.380	6.520	6.280	6.290	6.220	50,231,209
2023-11-23	6.560	6.560	6.320	6.400	6.328	68,466,293
2023-11-22	6.270	6.660	6.250	6.600	6.526	121,335,646
2023-11-21	6.290	6.500	6.270	6.330	6.259	84,855,150
2023-11-20	6.210	6.330	6.200	6.270	6.200	41,260,887
2023-11-17	6.150	6.400	6.130	6.300	6.229	90,222,600
2023-11-16	6.090	6.200	6.050	6.150	6.081	35,963,624
2023-11-15	6.170	6.180	6.090	6.120	6.051	31,367,990
2023-11-14	6.160	6.180	6.070	6.140	6.071	34,519,488
2023-11-13	6.180	6.260	6.130	6.190	6.121	43,319,743
2023-11-10	6.180	6.260	6.080	6.160	6.091	44,837,432
2023-11-09	6.400	6.410	6.190	6.210	6.140	83,852,720
2023-11-08	6.250	6.530	6.230	6.500	6.427	127,125,433
2023-11-07	6.210	6.480	6.200	6.260	6.190	102,493,089
2023-11-06	6.150	6.340	6.060	6.310	6.239	123,349,543
2023-11-03	6.400	6.400	5.940	6.100	6.032	164,114,491
2023-11-02	5.650	6.220	5.650	6.220	6.150	55,692,251

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.