Hunan TV & Broadcast Intermediary Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.480	6.480	6.250	6.330	6.242	40,374,194
2023-05-04	6.330	6.520	6.260	6.500	6.409	61,854,020
2023-04-28	5.780	6.450	5.770	6.290	6.202	49,647,494
2023-04-27	5.960	6.090	5.800	5.870	5.788	35,599,243
2023-04-26	6.120	6.120	5.780	5.930	5.847	37,633,501
2023-04-25	6.150	6.190	5.990	6.100	6.015	22,057,402
2023-04-24	5.990	6.260	5.990	6.180	6.094	25,735,939
2023-04-21	6.230	6.340	5.980	6.000	5.916	24,532,038
2023-04-20	6.150	6.280	6.110	6.280	6.192	16,153,005
2023-04-19	6.110	6.250	6.090	6.150	6.064	16,301,090
2023-04-18	6.210	6.210	6.010	6.080	5.995	20,820,774
2023-04-17	6.370	6.370	6.160	6.170	6.084	20,885,574
2023-04-14	6.490	6.500	6.240	6.330	6.242	25,962,651
2023-04-13	6.490	6.620	6.460	6.470	6.380	33,960,842
2023-04-12	6.330	6.530	6.310	6.490	6.399	31,505,642
2023-04-11	6.080	6.450	6.010	6.330	6.242	31,381,630
2023-04-10	6.090	6.300	6.080	6.100	6.015	21,419,855
2023-04-07	6.030	6.150	5.980	6.100	6.015	11,640,296
2023-04-06	6.170	6.180	5.990	6.020	5.936	16,017,459
2023-04-04	6.220	6.270	6.140	6.170	6.084	16,708,123
2023-04-03	6.150	6.270	6.100	6.240	6.153	22,127,629
2023-03-31	5.930	6.130	5.910	6.120	6.035	16,087,903
2023-03-30	6.060	6.150	5.920	5.920	5.837	20,386,120
2023-03-29	6.100	6.190	6.030	6.140	6.054	23,139,996
2023-03-28	6.070	6.210	6.020	6.120	6.035	29,973,084
2023-03-27	6.010	6.100	5.950	6.060	5.975	19,543,095
2023-03-24	5.930	6.070	5.890	6.040	5.956	18,476,473
2023-03-23	5.940	5.960	5.870	5.900	5.818	11,937,776
2023-03-22	5.950	5.960	5.860	5.950	5.867	15,689,055
2023-03-21	5.700	6.030	5.670	5.900	5.818	31,597,831
2023-03-20	5.700	5.800	5.690	5.700	5.621	16,155,183
2023-03-17	5.590	5.720	5.580	5.690	5.611	13,552,348
2023-03-16	5.580	5.610	5.530	5.540	5.463	8,382,638
2023-03-15	5.630	5.670	5.570	5.600	5.522	9,279,510
2023-03-14	5.670	5.730	5.550	5.590	5.512	11,427,395
2023-03-13	5.610	5.700	5.540	5.700	5.621	11,548,847
2023-03-10	5.670	5.720	5.620	5.640	5.561	11,352,403
2023-03-09	5.720	5.720	5.630	5.690	5.611	8,868,040
2023-03-08	5.630	5.720	5.590	5.710	5.630	11,367,473
2023-03-07	5.690	5.750	5.620	5.650	5.571	14,108,473
2023-03-06	5.760	5.790	5.680	5.710	5.630	9,194,700
2023-03-03	5.770	5.810	5.690	5.770	5.690	13,515,202
2023-03-02	5.680	5.780	5.620	5.750	5.670	20,847,144
2023-03-01	5.480	5.660	5.460	5.640	5.561	19,501,961
2023-02-28	5.420	5.500	5.410	5.460	5.384	8,754,239
2023-02-27	5.550	5.550	5.430	5.440	5.364	9,267,223
2023-02-24	5.510	5.540	5.460	5.490	5.413	7,895,120
2023-02-23	5.610	5.630	5.490	5.530	5.453	11,307,495
2023-02-22	5.630	5.630	5.530	5.600	5.522	10,154,933
2023-02-21	5.650	5.700	5.590	5.640	5.561	15,610,579
2023-02-20	5.570	5.710	5.550	5.640	5.561	23,369,744
2023-02-17	5.570	5.610	5.460	5.460	5.384	17,846,965
2023-02-16	5.600	5.750	5.510	5.540	5.463	24,471,842
2023-02-15	5.530	5.680	5.510	5.620	5.542	15,734,749
2023-02-14	5.530	5.590	5.510	5.530	5.453	12,125,261
2023-02-13	5.540	5.550	5.480	5.530	5.453	12,088,610
2023-02-10	5.490	5.600	5.480	5.530	5.453	14,374,059
2023-02-09	5.450	5.520	5.390	5.510	5.433	13,143,192
2023-02-08	5.510	5.510	5.440	5.450	5.374	13,037,831
2023-02-07	5.470	5.500	5.420	5.470	5.394	12,375,404

← NewerPage 15 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.