Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.780 | 4.840 | 4.700 | 4.830 | 4.763 | 10,294,658 |
| 2022-08-03 | 4.830 | 4.900 | 4.730 | 4.730 | 4.664 | 9,780,017 |
| 2022-08-02 | 5.000 | 5.000 | 4.720 | 4.780 | 4.713 | 18,808,000 |
| 2022-08-01 | 5.080 | 5.080 | 4.980 | 5.030 | 4.960 | 10,901,293 |
| 2022-07-29 | 5.130 | 5.130 | 5.030 | 5.060 | 4.989 | 9,265,540 |
| 2022-07-28 | 5.100 | 5.130 | 5.080 | 5.100 | 5.029 | 7,670,400 |
| 2022-07-27 | 5.080 | 5.150 | 5.070 | 5.080 | 4.989 | 9,248,285 |
| 2022-07-26 | 5.070 | 5.120 | 5.020 | 5.110 | 5.019 | 6,552,606 |
| 2022-07-25 | 5.120 | 5.150 | 5.010 | 5.020 | 4.931 | 7,016,700 |
| 2022-07-22 | 5.110 | 5.170 | 5.030 | 5.060 | 4.970 | 7,364,814 |
| 2022-07-21 | 5.120 | 5.160 | 5.070 | 5.100 | 5.009 | 10,113,800 |
| 2022-07-20 | 5.080 | 5.120 | 5.020 | 5.090 | 4.999 | 9,274,046 |
| 2022-07-19 | 4.910 | 5.050 | 4.900 | 5.040 | 4.950 | 11,673,940 |
| 2022-07-18 | 4.740 | 4.910 | 4.740 | 4.880 | 4.793 | 11,404,307 |
| 2022-07-15 | 4.980 | 4.990 | 4.720 | 4.740 | 4.656 | 19,085,400 |
| 2022-07-14 | 5.090 | 5.100 | 4.970 | 4.990 | 4.901 | 15,222,354 |
| 2022-07-13 | 5.040 | 5.120 | 5.040 | 5.110 | 5.019 | 7,952,055 |
| 2022-07-12 | 5.100 | 5.110 | 5.030 | 5.040 | 4.950 | 5,423,079 |
| 2022-07-11 | 5.120 | 5.130 | 5.050 | 5.080 | 4.989 | 7,860,000 |
| 2022-07-08 | 5.080 | 5.150 | 5.080 | 5.100 | 5.009 | 7,713,032 |
| 2022-07-07 | 5.110 | 5.150 | 5.060 | 5.080 | 4.989 | 9,208,902 |
| 2022-07-06 | 5.170 | 5.170 | 5.060 | 5.110 | 5.019 | 9,367,471 |
| 2022-07-05 | 5.280 | 5.280 | 5.100 | 5.170 | 5.078 | 15,567,435 |
| 2022-07-04 | 5.200 | 5.360 | 5.180 | 5.260 | 5.166 | 18,870,191 |
| 2022-07-01 | 5.290 | 5.310 | 5.170 | 5.210 | 5.117 | 14,403,227 |
| 2022-06-30 | 5.170 | 5.430 | 5.160 | 5.310 | 5.215 | 26,883,244 |
| 2022-06-29 | 5.280 | 5.310 | 5.130 | 5.140 | 5.048 | 18,695,369 |
| 2022-06-28 | 5.210 | 5.290 | 5.190 | 5.270 | 5.176 | 14,836,451 |
| 2022-06-27 | 5.350 | 5.350 | 5.210 | 5.220 | 5.127 | 23,038,286 |
| 2022-06-24 | 5.210 | 5.360 | 5.160 | 5.340 | 5.245 | 26,801,769 |
| 2022-06-23 | 5.180 | 5.190 | 5.100 | 5.180 | 5.088 | 16,923,826 |
| 2022-06-22 | 5.190 | 5.260 | 5.150 | 5.210 | 5.117 | 17,807,237 |
| 2022-06-21 | 5.100 | 5.260 | 5.100 | 5.220 | 5.127 | 18,709,100 |
| 2022-06-20 | 5.140 | 5.160 | 5.100 | 5.130 | 5.039 | 10,264,894 |
| 2022-06-17 | 5.230 | 5.240 | 5.080 | 5.120 | 5.029 | 15,670,479 |
| 2022-06-16 | 5.200 | 5.250 | 5.150 | 5.230 | 5.137 | 19,234,781 |
| 2022-06-15 | 5.080 | 5.250 | 5.030 | 5.190 | 5.097 | 27,996,755 |
| 2022-06-14 | 5.020 | 5.040 | 4.860 | 5.030 | 4.940 | 14,900,522 |
| 2022-06-13 | 5.080 | 5.120 | 5.010 | 5.060 | 4.970 | 11,365,460 |
| 2022-06-10 | 5.010 | 5.150 | 5.010 | 5.120 | 5.029 | 13,202,744 |
| 2022-06-09 | 5.090 | 5.160 | 5.030 | 5.050 | 4.960 | 10,613,772 |
| 2022-06-08 | 5.090 | 5.150 | 5.000 | 5.100 | 5.009 | 13,946,564 |
| 2022-06-07 | 5.190 | 5.200 | 5.070 | 5.110 | 5.019 | 13,927,813 |
| 2022-06-06 | 5.140 | 5.200 | 5.130 | 5.200 | 5.107 | 17,195,899 |
| 2022-06-02 | 5.280 | 5.310 | 5.150 | 5.180 | 5.088 | 34,631,161 |
| 2022-06-01 | 5.290 | 5.590 | 5.200 | 5.460 | 5.363 | 48,130,035 |
| 2022-05-31 | 4.970 | 5.500 | 4.970 | 5.230 | 5.137 | 40,844,521 |
| 2022-05-30 | 5.010 | 5.030 | 4.960 | 5.010 | 4.921 | 8,144,600 |
| 2022-05-27 | 5.010 | 5.110 | 4.950 | 4.990 | 4.901 | 10,699,000 |
| 2022-05-26 | 5.010 | 5.040 | 4.930 | 5.000 | 4.911 | 8,832,138 |
| 2022-05-25 | 4.830 | 5.030 | 4.790 | 5.000 | 4.911 | 14,648,605 |
| 2022-05-24 | 4.980 | 5.020 | 4.790 | 4.800 | 4.714 | 13,487,023 |
| 2022-05-23 | 5.040 | 5.080 | 4.980 | 5.000 | 4.911 | 11,560,824 |
| 2022-05-20 | 4.900 | 4.960 | 4.900 | 4.940 | 4.852 | 7,964,854 |
| 2022-05-19 | 4.850 | 4.910 | 4.790 | 4.890 | 4.803 | 9,404,425 |
| 2022-05-18 | 4.820 | 4.960 | 4.810 | 4.890 | 4.803 | 10,234,848 |
| 2022-05-17 | 4.890 | 4.920 | 4.770 | 4.810 | 4.724 | 8,117,911 |
| 2022-05-16 | 4.780 | 4.910 | 4.780 | 4.870 | 4.783 | 13,906,847 |
| 2022-05-13 | 4.780 | 4.850 | 4.730 | 4.810 | 4.724 | 7,797,686 |
| 2022-05-12 | 4.710 | 4.800 | 4.670 | 4.750 | 4.665 | 7,013,758 |
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.