Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.420 | 5.490 | 5.410 | 5.430 | 5.354 | 11,768,303 |
| 2023-02-03 | 5.480 | 5.530 | 5.430 | 5.460 | 5.384 | 23,142,276 |
| 2023-02-02 | 5.570 | 5.620 | 5.490 | 5.510 | 5.433 | 31,873,748 |
| 2023-02-01 | 5.480 | 5.560 | 5.430 | 5.530 | 5.453 | 25,731,529 |
| 2023-01-31 | 5.350 | 5.570 | 5.320 | 5.560 | 5.482 | 29,431,406 |
| 2023-01-30 | 5.440 | 5.450 | 5.360 | 5.370 | 5.295 | 14,018,647 |
| 2023-01-20 | 5.330 | 5.380 | 5.300 | 5.380 | 5.305 | 14,236,246 |
| 2023-01-19 | 5.250 | 5.350 | 5.180 | 5.330 | 5.256 | 14,582,304 |
| 2023-01-18 | 5.190 | 5.300 | 5.180 | 5.240 | 5.167 | 14,358,052 |
| 2023-01-17 | 5.230 | 5.240 | 5.140 | 5.170 | 5.098 | 13,618,489 |
| 2023-01-16 | 5.320 | 5.330 | 5.170 | 5.210 | 5.137 | 26,259,678 |
| 2023-01-13 | 5.150 | 5.500 | 5.100 | 5.340 | 5.266 | 33,563,661 |
| 2023-01-12 | 5.150 | 5.180 | 5.090 | 5.130 | 5.058 | 7,818,062 |
| 2023-01-11 | 5.240 | 5.250 | 5.100 | 5.120 | 5.049 | 9,277,101 |
| 2023-01-10 | 5.190 | 5.280 | 5.100 | 5.210 | 5.137 | 11,574,287 |
| 2023-01-09 | 5.230 | 5.230 | 5.150 | 5.170 | 5.098 | 9,668,749 |
| 2023-01-06 | 5.270 | 5.270 | 5.150 | 5.180 | 5.108 | 9,212,348 |
| 2023-01-05 | 5.280 | 5.320 | 5.230 | 5.250 | 5.177 | 9,517,498 |
| 2023-01-04 | 5.250 | 5.300 | 5.230 | 5.280 | 5.206 | 10,213,825 |
| 2023-01-03 | 5.250 | 5.270 | 5.170 | 5.260 | 5.187 | 14,549,182 |
| 2022-12-30 | 5.090 | 5.210 | 5.050 | 5.180 | 5.108 | 13,657,380 |
| 2022-12-29 | 5.070 | 5.120 | 5.040 | 5.080 | 5.009 | 6,481,726 |
| 2022-12-28 | 5.050 | 5.130 | 4.990 | 5.070 | 4.999 | 8,499,307 |
| 2022-12-27 | 5.050 | 5.050 | 4.990 | 5.030 | 4.960 | 5,480,318 |
| 2022-12-26 | 5.100 | 5.100 | 5.000 | 5.010 | 4.940 | 6,765,400 |
| 2022-12-23 | 4.930 | 5.130 | 4.900 | 5.050 | 4.980 | 9,844,061 |
| 2022-12-22 | 5.030 | 5.070 | 4.910 | 4.920 | 4.851 | 5,531,712 |
| 2022-12-21 | 4.940 | 5.030 | 4.940 | 4.980 | 4.911 | 5,877,818 |
| 2022-12-20 | 5.030 | 5.070 | 4.930 | 4.940 | 4.871 | 6,375,826 |
| 2022-12-19 | 5.090 | 5.130 | 4.980 | 5.030 | 4.960 | 7,288,670 |
| 2022-12-16 | 5.200 | 5.200 | 5.070 | 5.080 | 5.009 | 7,695,247 |
| 2022-12-15 | 5.200 | 5.230 | 5.140 | 5.170 | 5.098 | 7,456,159 |
| 2022-12-14 | 5.130 | 5.200 | 5.120 | 5.180 | 5.108 | 10,015,100 |
| 2022-12-13 | 5.090 | 5.190 | 5.070 | 5.140 | 5.068 | 9,912,567 |
| 2022-12-12 | 5.080 | 5.150 | 4.960 | 5.100 | 5.029 | 17,880,008 |
| 2022-12-09 | 5.180 | 5.180 | 5.070 | 5.090 | 5.019 | 8,708,980 |
| 2022-12-08 | 5.170 | 5.200 | 5.100 | 5.160 | 5.088 | 7,619,151 |
| 2022-12-07 | 5.160 | 5.210 | 5.110 | 5.150 | 5.078 | 7,584,115 |
| 2022-12-06 | 5.250 | 5.280 | 5.140 | 5.160 | 5.088 | 10,627,522 |
| 2022-12-05 | 5.190 | 5.250 | 5.140 | 5.250 | 5.177 | 12,469,700 |
| 2022-12-02 | 5.120 | 5.170 | 5.100 | 5.140 | 5.068 | 7,263,598 |
| 2022-12-01 | 5.140 | 5.190 | 5.100 | 5.120 | 5.049 | 10,614,200 |
| 2022-11-30 | 5.130 | 5.170 | 5.080 | 5.090 | 5.019 | 6,996,300 |
| 2022-11-29 | 5.060 | 5.150 | 5.020 | 5.140 | 5.068 | 9,352,000 |
| 2022-11-28 | 4.960 | 5.090 | 4.880 | 5.060 | 4.989 | 11,757,622 |
| 2022-11-25 | 4.970 | 5.050 | 4.970 | 5.020 | 4.950 | 7,679,934 |
| 2022-11-24 | 5.010 | 5.050 | 4.930 | 4.950 | 4.881 | 9,353,923 |
| 2022-11-23 | 5.020 | 5.080 | 4.990 | 5.050 | 4.980 | 8,798,000 |
| 2022-11-22 | 5.070 | 5.130 | 5.030 | 5.060 | 4.989 | 11,763,160 |
| 2022-11-21 | 5.170 | 5.250 | 5.050 | 5.060 | 4.989 | 16,713,589 |
| 2022-11-18 | 5.130 | 5.450 | 5.120 | 5.220 | 5.147 | 28,249,347 |
| 2022-11-17 | 5.080 | 5.150 | 5.060 | 5.120 | 5.049 | 9,066,752 |
| 2022-11-16 | 5.050 | 5.080 | 5.010 | 5.060 | 4.989 | 7,285,837 |
| 2022-11-15 | 5.000 | 5.050 | 4.980 | 5.020 | 4.950 | 7,237,795 |
| 2022-11-14 | 5.000 | 5.060 | 4.980 | 5.000 | 4.930 | 9,984,794 |
| 2022-11-11 | 5.090 | 5.130 | 5.030 | 5.030 | 4.960 | 12,538,781 |
| 2022-11-10 | 4.980 | 5.060 | 4.940 | 5.040 | 4.970 | 11,365,994 |
| 2022-11-09 | 4.980 | 5.010 | 4.930 | 4.960 | 4.891 | 8,871,876 |
| 2022-11-08 | 5.040 | 5.040 | 4.920 | 4.970 | 4.901 | 9,030,767 |
| 2022-11-07 | 4.860 | 5.030 | 4.850 | 4.980 | 4.911 | 14,867,922 |
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.