Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.710 | 4.800 | 4.670 | 4.750 | 4.665 | 7,013,758 |
| 2022-05-11 | 4.720 | 4.880 | 4.720 | 4.740 | 4.656 | 13,120,337 |
| 2022-05-10 | 4.680 | 4.750 | 4.630 | 4.740 | 4.656 | 8,411,224 |
| 2022-05-09 | 4.660 | 4.740 | 4.650 | 4.730 | 4.646 | 6,419,102 |
| 2022-05-06 | 4.650 | 4.670 | 4.570 | 4.630 | 4.547 | 8,639,907 |
| 2022-05-05 | 4.680 | 4.780 | 4.610 | 4.720 | 4.636 | 9,987,355 |
| 2022-04-29 | 4.550 | 4.750 | 4.550 | 4.720 | 4.636 | 12,378,855 |
| 2022-04-28 | 4.560 | 4.620 | 4.450 | 4.550 | 4.469 | 7,053,688 |
| 2022-04-27 | 4.360 | 4.610 | 4.290 | 4.580 | 4.498 | 12,063,399 |
| 2022-04-26 | 4.620 | 4.660 | 4.410 | 4.410 | 4.331 | 15,759,299 |
| 2022-04-25 | 5.040 | 5.040 | 4.590 | 4.600 | 4.518 | 21,343,210 |
| 2022-04-22 | 5.140 | 5.140 | 5.000 | 5.060 | 4.970 | 10,489,717 |
| 2022-04-21 | 5.380 | 5.440 | 5.120 | 5.140 | 5.048 | 13,514,883 |
| 2022-04-20 | 5.460 | 5.690 | 5.360 | 5.390 | 5.294 | 18,568,213 |
| 2022-04-19 | 5.290 | 5.430 | 5.250 | 5.430 | 5.333 | 16,146,223 |
| 2022-04-18 | 5.220 | 5.300 | 5.140 | 5.260 | 5.166 | 10,391,450 |
| 2022-04-15 | 5.400 | 5.430 | 5.140 | 5.150 | 5.058 | 17,826,219 |
| 2022-04-14 | 5.450 | 5.530 | 5.350 | 5.430 | 5.333 | 11,393,119 |
| 2022-04-13 | 5.500 | 5.500 | 5.340 | 5.370 | 5.274 | 8,876,219 |
| 2022-04-12 | 5.400 | 5.500 | 5.340 | 5.500 | 5.402 | 10,067,924 |
| 2022-04-11 | 5.520 | 5.580 | 5.320 | 5.350 | 5.255 | 10,937,019 |
| 2022-04-08 | 5.610 | 5.650 | 5.450 | 5.550 | 5.451 | 11,635,268 |
| 2022-04-07 | 5.700 | 5.820 | 5.610 | 5.610 | 5.510 | 14,655,263 |
| 2022-04-06 | 5.640 | 5.760 | 5.610 | 5.720 | 5.618 | 14,764,422 |
| 2022-04-01 | 5.470 | 5.670 | 5.460 | 5.640 | 5.539 | 12,767,037 |
| 2022-03-31 | 5.510 | 5.610 | 5.490 | 5.530 | 5.431 | 11,652,600 |
| 2022-03-30 | 5.400 | 5.540 | 5.340 | 5.540 | 5.441 | 10,390,499 |
| 2022-03-29 | 5.480 | 5.520 | 5.420 | 5.440 | 5.343 | 10,428,499 |
| 2022-03-28 | 5.430 | 5.550 | 5.340 | 5.480 | 5.382 | 12,269,317 |
| 2022-03-25 | 5.400 | 5.510 | 5.390 | 5.410 | 5.314 | 8,738,758 |
| 2022-03-24 | 5.480 | 5.490 | 5.370 | 5.400 | 5.304 | 8,172,777 |
| 2022-03-23 | 5.550 | 5.630 | 5.500 | 5.520 | 5.422 | 10,454,268 |
| 2022-03-22 | 5.480 | 5.600 | 5.400 | 5.590 | 5.490 | 12,168,002 |
| 2022-03-21 | 5.460 | 5.550 | 5.410 | 5.480 | 5.382 | 7,641,670 |
| 2022-03-18 | 5.310 | 5.490 | 5.290 | 5.470 | 5.372 | 11,139,750 |
| 2022-03-17 | 5.320 | 5.410 | 5.300 | 5.320 | 5.225 | 11,199,719 |
| 2022-03-16 | 5.120 | 5.270 | 4.990 | 5.240 | 5.147 | 13,770,690 |
| 2022-03-15 | 5.380 | 5.380 | 5.000 | 5.030 | 4.940 | 16,205,236 |
| 2022-03-14 | 5.550 | 5.610 | 5.400 | 5.400 | 5.304 | 13,307,702 |
| 2022-03-11 | 5.430 | 5.610 | 5.370 | 5.580 | 5.481 | 11,118,156 |
| 2022-03-10 | 5.580 | 5.640 | 5.520 | 5.530 | 5.431 | 12,594,817 |
| 2022-03-09 | 5.630 | 5.680 | 5.220 | 5.460 | 5.363 | 17,127,097 |
| 2022-03-08 | 5.770 | 5.820 | 5.610 | 5.620 | 5.520 | 13,808,860 |
| 2022-03-07 | 5.840 | 5.900 | 5.770 | 5.800 | 5.697 | 13,158,232 |
| 2022-03-04 | 5.950 | 5.950 | 5.830 | 5.860 | 5.756 | 12,242,407 |
| 2022-03-03 | 6.000 | 6.020 | 5.930 | 5.940 | 5.834 | 11,369,019 |
| 2022-03-02 | 5.920 | 6.040 | 5.910 | 5.990 | 5.883 | 11,981,852 |
| 2022-03-01 | 5.870 | 6.040 | 5.850 | 6.020 | 5.913 | 15,225,799 |
| 2022-02-28 | 5.980 | 5.990 | 5.760 | 5.860 | 5.756 | 16,279,359 |
| 2022-02-25 | 6.070 | 6.130 | 5.960 | 5.990 | 5.883 | 17,942,629 |
| 2022-02-24 | 6.360 | 6.370 | 5.830 | 5.960 | 5.854 | 47,107,893 |
| 2022-02-23 | 6.090 | 6.460 | 6.090 | 6.400 | 6.286 | 40,367,163 |
| 2022-02-22 | 6.170 | 6.240 | 6.030 | 6.060 | 5.952 | 16,509,370 |
| 2022-02-21 | 6.100 | 6.250 | 6.090 | 6.240 | 6.129 | 16,511,295 |
| 2022-02-18 | 6.000 | 6.150 | 6.000 | 6.110 | 6.001 | 13,316,600 |
| 2022-02-17 | 6.100 | 6.140 | 5.990 | 6.020 | 5.913 | 16,842,160 |
| 2022-02-16 | 6.170 | 6.210 | 6.090 | 6.160 | 6.050 | 13,108,039 |
| 2022-02-15 | 6.150 | 6.280 | 6.070 | 6.130 | 6.021 | 14,677,867 |
| 2022-02-14 | 6.120 | 6.200 | 6.060 | 6.080 | 5.972 | 13,658,612 |
| 2022-02-11 | 6.240 | 6.290 | 6.060 | 6.100 | 5.991 | 15,465,101 |
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.