Hunan TV & Broadcast Intermediary Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.810	4.900	4.810	4.880	4.812	9,264,113
2022-11-03	4.790	4.850	4.760	4.830	4.763	6,123,217
2022-11-02	4.740	4.870	4.740	4.810	4.743	8,351,660
2022-11-01	4.700	4.790	4.660	4.770	4.703	11,021,825
2022-10-31	4.540	4.710	4.540	4.680	4.615	13,122,512
2022-10-28	4.580	4.700	4.550	4.580	4.516	22,445,928
2022-10-27	4.480	4.570	4.470	4.540	4.477	7,121,987
2022-10-26	4.420	4.540	4.390	4.490	4.427	5,824,100
2022-10-25	4.410	4.450	4.340	4.370	4.309	5,938,352
2022-10-24	4.530	4.600	4.380	4.410	4.349	6,780,696
2022-10-21	4.570	4.590	4.510	4.520	4.457	5,588,482
2022-10-20	4.570	4.620	4.520	4.580	4.516	4,827,028
2022-10-19	4.600	4.610	4.550	4.580	4.516	4,406,863
2022-10-18	4.610	4.630	4.580	4.600	4.536	5,649,297
2022-10-17	4.570	4.630	4.540	4.610	4.546	5,438,033
2022-10-14	4.550	4.630	4.550	4.580	4.516	7,134,100
2022-10-13	4.490	4.580	4.440	4.550	4.487	7,501,790
2022-10-12	4.350	4.490	4.310	4.480	4.418	7,351,917
2022-10-11	4.340	4.370	4.250	4.350	4.289	7,263,783
2022-10-10	4.410	4.430	4.270	4.300	4.240	7,290,243
2022-09-30	4.410	4.480	4.390	4.400	4.339	7,645,388
2022-09-29	4.550	4.600	4.390	4.420	4.358	9,958,002
2022-09-28	4.630	4.630	4.530	4.530	4.467	6,827,263
2022-09-27	4.510	4.610	4.460	4.600	4.536	6,957,553
2022-09-26	4.580	4.600	4.450	4.470	4.408	8,939,400
2022-09-23	4.650	4.690	4.560	4.620	4.556	6,787,046
2022-09-22	4.720	4.730	4.660	4.660	4.595	8,174,617
2022-09-21	4.580	4.770	4.460	4.760	4.694	12,876,430
2022-09-20	4.570	4.640	4.540	4.580	4.516	7,770,549
2022-09-19	4.780	4.780	4.530	4.560	4.496	10,172,949
2022-09-16	4.810	4.810	4.670	4.670	4.605	8,909,100
2022-09-15	4.880	4.930	4.760	4.800	4.733	10,926,865
2022-09-14	4.880	4.900	4.840	4.860	4.792	6,970,396
2022-09-13	5.010	5.020	4.920	4.930	4.861	8,288,300
2022-09-09	4.970	5.010	4.930	4.970	4.901	7,626,786
2022-09-08	5.070	5.090	4.970	4.980	4.911	9,526,873
2022-09-07	5.090	5.110	5.030	5.060	4.989	8,071,000
2022-09-06	5.100	5.130	5.070	5.110	5.039	7,295,265
2022-09-05	5.130	5.150	5.050	5.090	5.019	10,805,725
2022-09-02	4.950	5.180	4.940	5.120	5.049	15,126,464
2022-09-01	5.080	5.080	4.930	4.950	4.881	10,950,730
2022-08-31	5.150	5.200	5.030	5.040	4.970	13,826,402
2022-08-30	5.100	5.170	5.080	5.140	5.068	13,139,561
2022-08-29	4.980	5.090	4.940	5.070	4.999	8,432,100
2022-08-26	5.050	5.110	5.000	5.030	4.960	8,342,884
2022-08-25	5.030	5.040	4.920	5.020	4.950	9,823,530
2022-08-24	5.090	5.120	4.980	4.980	4.911	10,464,363
2022-08-23	5.100	5.120	5.070	5.090	5.019	5,882,871
2022-08-22	5.060	5.130	5.000	5.100	5.029	7,475,698
2022-08-19	5.070	5.140	5.040	5.050	4.980	8,093,359
2022-08-18	5.070	5.080	5.010	5.050	4.980	8,533,900
2022-08-17	4.960	5.110	4.960	5.100	5.029	11,937,614
2022-08-16	5.020	5.020	4.960	5.000	4.930	7,262,312
2022-08-15	4.990	5.030	4.960	5.010	4.940	8,185,592
2022-08-12	4.990	5.040	4.950	5.010	4.940	10,003,613
2022-08-11	4.850	5.000	4.830	4.990	4.920	14,470,905
2022-08-10	4.870	4.870	4.800	4.810	4.743	5,799,217
2022-08-09	4.860	4.890	4.820	4.850	4.782	5,851,584
2022-08-08	4.890	4.940	4.850	4.880	4.812	8,658,250
2022-08-05	4.820	4.920	4.800	4.900	4.832	8,446,022

← NewerPage 17 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.