Hunan TV & Broadcast Intermediary Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.720	6.730	6.520	6.670	6.595	26,102,732
2023-07-31	6.630	6.750	6.570	6.720	6.645	37,225,482
2023-07-28	6.570	6.670	6.520	6.630	6.556	22,663,626
2023-07-27	6.730	6.740	6.570	6.600	6.526	22,785,870
2023-07-26	7.130	7.140	6.600	6.670	6.595	49,674,857
2023-07-25	7.010	7.190	6.960	7.090	7.011	37,283,261
2023-07-24	6.930	7.090	6.880	6.950	6.872	23,396,576
2023-07-21	6.940	6.980	6.810	6.910	6.833	16,424,144
2023-07-20	7.130	7.140	6.880	6.880	6.803	26,121,877
2023-07-19	6.960	7.130	6.910	7.090	7.011	22,399,810
2023-07-18	7.190	7.230	6.970	6.980	6.902	29,689,413
2023-07-17	7.270	7.380	7.170	7.200	7.100	21,955,928
2023-07-14	7.130	7.550	7.080	7.300	7.198	50,012,076
2023-07-13	7.000	7.110	6.860	7.080	6.981	29,641,899
2023-07-12	7.150	7.210	6.920	6.950	6.853	28,909,310
2023-07-11	7.230	7.320	7.030	7.150	7.050	31,399,556
2023-07-10	7.260	7.310	7.140	7.300	7.198	23,328,088
2023-07-07	7.220	7.410	7.000	7.260	7.159	43,477,354
2023-07-06	7.170	7.700	7.140	7.280	7.178	73,301,941
2023-07-05	7.210	7.430	7.130	7.150	7.050	31,381,049
2023-07-04	7.180	7.290	7.070	7.250	7.149	28,337,903
2023-07-03	7.330	7.380	6.950	7.150	7.050	50,994,249
2023-06-30	7.240	7.460	7.240	7.310	7.208	34,687,014
2023-06-29	7.350	7.580	7.210	7.410	7.307	51,244,033
2023-06-28	7.280	7.520	6.920	7.380	7.277	76,619,205
2023-06-27	7.160	7.580	7.150	7.370	7.267	69,363,504
2023-06-26	7.450	7.610	7.060	7.130	7.031	74,612,690
2023-06-21	8.350	8.440	7.440	7.440	7.336	110,946,178
2023-06-20	8.700	9.100	8.230	8.270	8.155	100,548,330
2023-06-19	8.680	9.030	8.410	8.710	8.589	150,127,248
2023-06-16	7.920	8.460	7.760	8.210	8.095	117,287,945
2023-06-15	8.300	8.500	7.940	8.000	7.888	135,084,788
2023-06-14	9.020	9.180	8.110	8.390	8.273	226,760,462
2023-06-13	8.250	8.870	8.100	8.870	8.746	122,931,850
2023-06-12	7.560	8.060	7.520	8.060	7.948	76,134,446
2023-06-09	7.460	7.660	7.180	7.330	7.228	111,678,824
2023-06-08	7.160	7.500	7.020	7.230	7.129	130,140,047
2023-06-07	6.830	7.240	6.750	6.990	6.893	102,619,677
2023-06-06	6.950	7.150	6.800	6.910	6.814	120,805,294
2023-06-05	7.060	7.160	6.790	6.900	6.804	119,578,700
2023-06-02	7.000	7.350	6.710	7.010	6.912	219,790,162
2023-06-01	6.030	6.720	5.980	6.720	6.626	145,585,977
2023-05-31	5.570	6.110	5.540	6.110	6.025	122,717,281
2023-05-30	5.420	5.550	5.280	5.550	5.473	24,867,525
2023-05-29	5.390	5.520	5.390	5.420	5.344	23,395,053
2023-05-26	5.340	5.410	5.260	5.380	5.305	18,300,676
2023-05-25	5.300	5.420	5.250	5.370	5.295	23,235,645
2023-05-24	5.270	5.340	5.210	5.300	5.226	17,752,272
2023-05-23	5.360	5.390	5.260	5.270	5.197	15,846,879
2023-05-22	5.410	5.440	5.310	5.380	5.305	18,179,524
2023-05-19	5.540	5.570	5.370	5.420	5.344	20,964,612
2023-05-18	5.480	5.570	5.430	5.550	5.473	23,464,117
2023-05-17	5.510	5.590	5.430	5.470	5.394	25,872,159
2023-05-16	5.830	5.840	5.500	5.530	5.453	45,085,088
2023-05-15	6.100	6.140	5.630	5.830	5.749	65,161,415
2023-05-12	6.550	6.580	6.070	6.110	6.025	95,968,604
2023-05-11	6.400	6.770	6.310	6.690	6.597	95,624,361
2023-05-10	6.330	6.570	6.240	6.340	6.252	40,767,598
2023-05-09	6.310	6.570	6.270	6.350	6.261	49,491,232
2023-05-08	6.320	6.370	6.180	6.330	6.242	33,979,172

← NewerPage 14 of 21 · 1,212 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.