Hunan TV & Broadcast Intermediary Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.200	6.280	6.160	6.220	6.109	16,268,002
2022-02-09	6.080	6.250	5.990	6.220	6.109	20,160,933
2022-02-08	5.810	6.120	5.740	6.050	5.942	22,634,241
2022-02-07	5.820	5.890	5.720	5.790	5.687	14,065,882
2022-01-28	5.670	5.850	5.630	5.760	5.657	16,222,611
2022-01-27	5.870	5.940	5.600	5.600	5.500	19,003,962
2022-01-26	5.910	6.000	5.800	5.870	5.765	17,806,200
2022-01-25	6.310	6.370	5.840	5.850	5.746	29,649,369
2022-01-24	6.420	6.450	6.220	6.350	6.237	22,004,900
2022-01-21	6.450	6.730	6.410	6.480	6.364	27,406,109
2022-01-20	6.740	6.750	6.390	6.480	6.364	32,850,083
2022-01-19	6.570	6.800	6.530	6.750	6.630	33,557,882
2022-01-18	6.750	7.190	6.660	6.670	6.551	50,704,147
2022-01-17	6.570	6.770	6.540	6.750	6.630	26,013,528
2022-01-14	6.600	6.800	6.510	6.530	6.414	24,529,930
2022-01-13	6.670	6.820	6.610	6.630	6.512	21,541,174
2022-01-12	6.620	6.830	6.580	6.690	6.571	22,713,604
2022-01-11	6.730	6.840	6.620	6.660	6.541	22,285,417
2022-01-10	6.660	6.810	6.520	6.750	6.630	21,539,171
2022-01-07	6.780	6.990	6.680	6.700	6.581	30,737,584
2022-01-06	6.800	6.860	6.720	6.790	6.669	24,870,258
2022-01-05	6.980	7.000	6.710	6.860	6.738	36,618,948
2022-01-04	6.750	7.000	6.630	6.920	6.797	56,631,902
2021-12-31	6.770	6.830	6.610	6.760	6.639	61,066,434
2021-12-30	6.080	6.690	6.080	6.690	6.571	49,419,259
2021-12-29	6.260	6.260	6.070	6.080	5.972	15,772,849
2021-12-28	6.270	6.270	6.170	6.190	6.080	13,080,224
2021-12-27	6.310	6.350	6.150	6.240	6.129	14,044,601
2021-12-24	6.420	6.530	6.290	6.300	6.188	16,940,560
2021-12-23	6.500	6.620	6.430	6.440	6.325	17,121,896
2021-12-22	6.400	6.620	6.400	6.520	6.404	23,610,669
2021-12-21	6.360	6.420	6.320	6.390	6.276	16,728,753
2021-12-20	6.500	6.500	6.280	6.320	6.207	20,795,861
2021-12-17	6.470	6.520	6.390	6.460	6.345	27,610,899
2021-12-16	6.330	6.620	6.330	6.470	6.355	32,747,806
2021-12-15	6.270	6.390	6.200	6.370	6.256	31,556,155
2021-12-14	6.020	6.290	5.970	6.270	6.158	29,518,934
2021-12-13	5.950	6.080	5.930	6.040	5.932	18,593,077
2021-12-10	5.810	5.960	5.770	5.910	5.805	16,288,589
2021-12-09	5.810	5.860	5.760	5.820	5.716	11,814,639
2021-12-08	5.770	5.790	5.690	5.780	5.677	9,268,779
2021-12-07	5.840	5.880	5.710	5.750	5.647	10,305,006
2021-12-06	5.930	5.980	5.790	5.800	5.697	14,227,441
2021-12-03	5.960	5.970	5.900	5.930	5.824	11,752,588
2021-12-02	6.050	6.060	5.930	5.930	5.824	11,055,569
2021-12-01	5.970	6.110	5.930	6.040	5.932	12,939,407
2021-11-30	5.990	6.060	5.920	5.960	5.854	10,190,250
2021-11-29	6.030	6.050	5.930	5.970	5.864	12,769,879
2021-11-26	6.160	6.190	6.000	6.090	5.981	11,062,842
2021-11-25	6.200	6.240	6.150	6.160	6.050	9,906,469
2021-11-24	6.210	6.260	6.160	6.230	6.119	9,026,299
2021-11-23	6.170	6.230	6.130	6.190	6.080	10,209,547
2021-11-22	6.220	6.250	6.130	6.200	6.089	12,052,061
2021-11-19	6.270	6.310	6.110	6.190	6.080	15,229,400
2021-11-18	6.220	6.410	6.180	6.290	6.178	20,003,087
2021-11-17	6.100	6.240	6.040	6.220	6.109	17,875,036
2021-11-16	6.120	6.280	6.080	6.140	6.031	17,899,303
2021-11-15	6.090	6.210	6.000	6.130	6.021	19,716,874
2021-11-12	5.800	6.080	5.770	6.020	5.913	20,270,252
2021-11-11	5.780	5.850	5.710	5.790	5.687	12,307,535

← NewerPage 20 of 21 · 1,220 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.