Hunan TV & Broadcast Intermediary Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.550	5.920	5.490	5.650	5.587	79,337,002
2023-10-31	5.650	5.930	5.490	5.670	5.607	85,924,463
2023-10-30	5.450	5.470	5.360	5.470	5.409	24,984,987
2023-10-27	5.480	5.490	5.380	5.460	5.399	15,423,900
2023-10-26	5.480	5.490	5.390	5.480	5.419	11,473,793
2023-10-25	5.500	5.580	5.440	5.480	5.419	13,280,177
2023-10-24	5.330	5.460	5.320	5.440	5.379	14,251,916
2023-10-23	5.420	5.450	5.290	5.320	5.260	14,846,656
2023-10-20	5.510	5.540	5.430	5.430	5.369	13,328,202
2023-10-19	5.520	5.610	5.500	5.520	5.458	14,953,700
2023-10-18	5.620	5.620	5.500	5.530	5.468	14,454,300
2023-10-17	5.640	5.650	5.570	5.620	5.557	9,445,595
2023-10-16	5.670	5.680	5.590	5.630	5.567	13,678,041
2023-10-13	5.700	5.720	5.630	5.670	5.607	15,432,120
2023-10-12	5.800	5.830	5.680	5.710	5.646	18,335,867
2023-10-11	5.760	5.880	5.690	5.760	5.695	19,310,864
2023-10-10	5.700	5.770	5.690	5.740	5.676	13,451,574
2023-10-09	5.830	5.840	5.660	5.690	5.626	14,072,672
2023-09-28	5.840	5.870	5.800	5.820	5.755	18,192,936
2023-09-27	5.830	5.870	5.760	5.830	5.765	17,980,482
2023-09-26	5.780	5.860	5.770	5.840	5.775	13,176,660
2023-09-25	5.920	5.940	5.750	5.800	5.735	20,198,328
2023-09-22	5.730	5.920	5.700	5.910	5.844	18,359,641
2023-09-21	5.780	5.840	5.740	5.740	5.676	11,133,882
2023-09-20	5.810	5.880	5.790	5.810	5.745	12,314,170
2023-09-19	5.880	5.880	5.780	5.800	5.735	13,937,277
2023-09-18	5.850	5.920	5.790	5.890	5.824	12,519,395
2023-09-15	5.850	5.920	5.810	5.840	5.775	13,974,658
2023-09-14	5.840	5.870	5.790	5.850	5.784	12,956,300
2023-09-13	5.930	5.940	5.790	5.830	5.765	17,422,945
2023-09-12	6.040	6.050	5.930	5.950	5.883	19,950,087
2023-09-11	5.940	6.090	5.920	6.060	5.992	23,117,590
2023-09-08	5.900	5.960	5.850	5.900	5.834	16,829,242
2023-09-07	5.980	6.040	5.900	5.920	5.854	16,626,152
2023-09-06	6.000	6.020	5.900	6.000	5.933	18,470,897
2023-09-05	6.270	6.280	5.990	6.010	5.943	39,128,791
2023-09-04	6.160	6.310	6.150	6.280	6.210	23,168,287
2023-09-01	6.160	6.230	6.110	6.140	6.071	16,715,605
2023-08-31	6.230	6.230	6.090	6.150	6.081	27,890,190
2023-08-30	6.270	6.330	6.130	6.260	6.190	36,042,765
2023-08-29	6.160	6.320	6.120	6.250	6.180	38,615,455
2023-08-28	6.380	6.420	6.130	6.160	6.091	25,541,080
2023-08-25	6.250	6.260	5.990	6.040	5.972	25,059,756
2023-08-24	6.240	6.410	6.220	6.270	6.200	26,264,659
2023-08-23	6.240	6.310	6.190	6.220	6.150	21,043,292
2023-08-22	6.120	6.260	6.110	6.240	6.170	20,851,680
2023-08-21	6.070	6.280	6.070	6.100	6.032	23,438,300
2023-08-18	6.280	6.320	6.060	6.060	5.992	16,589,682
2023-08-17	6.230	6.310	6.170	6.300	6.229	15,003,142
2023-08-16	6.320	6.340	6.180	6.250	6.180	17,345,985
2023-08-15	6.480	6.490	6.290	6.340	6.269	18,273,615
2023-08-14	6.350	6.500	6.280	6.480	6.407	22,688,140
2023-08-11	6.480	6.570	6.330	6.340	6.269	18,784,416
2023-08-10	6.510	6.580	6.410	6.480	6.407	17,156,650
2023-08-09	6.620	6.680	6.460	6.490	6.417	22,430,734
2023-08-08	6.610	6.750	6.560	6.640	6.566	34,922,193
2023-08-07	6.560	6.670	6.520	6.580	6.506	24,287,800
2023-08-04	6.480	6.670	6.440	6.570	6.496	37,911,938
2023-08-03	6.440	6.450	6.300	6.420	6.348	37,791,803
2023-08-02	6.640	6.640	6.370	6.430	6.358	48,391,289

← NewerPage 13 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.