Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.730 | 7.820 | 7.720 | 7.770 | 7.734 | 28,929,145 |
| 2025-07-24 | 7.650 | 7.750 | 7.630 | 7.750 | 7.695 | 23,127,176 |
| 2025-07-23 | 7.650 | 7.830 | 7.620 | 7.630 | 7.575 | 25,534,495 |
| 2025-07-22 | 7.730 | 7.740 | 7.630 | 7.660 | 7.605 | 23,741,382 |
| 2025-07-21 | 7.720 | 7.780 | 7.700 | 7.740 | 7.685 | 21,650,400 |
| 2025-07-18 | 7.770 | 7.880 | 7.680 | 7.720 | 7.665 | 25,917,700 |
| 2025-07-17 | 7.740 | 7.780 | 7.700 | 7.750 | 7.695 | 21,443,025 |
| 2025-07-16 | 7.580 | 7.830 | 7.570 | 7.750 | 7.695 | 48,016,225 |
| 2025-07-15 | 7.600 | 7.600 | 7.460 | 7.580 | 7.526 | 26,947,300 |
| 2025-07-14 | 7.760 | 7.820 | 7.580 | 7.600 | 7.546 | 26,626,708 |
| 2025-07-11 | 7.700 | 7.730 | 7.620 | 7.710 | 7.655 | 31,095,909 |
| 2025-07-10 | 7.620 | 7.700 | 7.550 | 7.660 | 7.605 | 24,050,055 |
| 2025-07-09 | 7.570 | 7.690 | 7.550 | 7.640 | 7.585 | 34,551,839 |
| 2025-07-08 | 7.410 | 7.680 | 7.380 | 7.580 | 7.526 | 31,540,608 |
| 2025-07-07 | 7.390 | 7.470 | 7.370 | 7.430 | 7.377 | 13,324,674 |
| 2025-07-04 | 7.480 | 7.510 | 7.370 | 7.390 | 7.337 | 22,627,774 |
| 2025-07-03 | 7.490 | 7.560 | 7.470 | 7.500 | 7.446 | 16,217,746 |
| 2025-07-02 | 7.550 | 7.580 | 7.460 | 7.510 | 7.456 | 21,698,900 |
| 2025-07-01 | 7.580 | 7.750 | 7.520 | 7.580 | 7.526 | 28,990,723 |
| 2025-06-30 | 7.560 | 7.620 | 7.530 | 7.560 | 7.506 | 26,601,046 |
| 2025-06-27 | 7.450 | 7.650 | 7.410 | 7.570 | 7.516 | 41,954,220 |
| 2025-06-26 | 7.490 | 7.610 | 7.400 | 7.450 | 7.397 | 32,382,655 |
| 2025-06-25 | 7.390 | 7.530 | 7.320 | 7.490 | 7.436 | 36,083,303 |
| 2025-06-24 | 7.240 | 7.390 | 7.220 | 7.380 | 7.327 | 30,801,410 |
| 2025-06-23 | 7.160 | 7.230 | 7.150 | 7.210 | 7.158 | 22,277,979 |
| 2025-06-20 | 7.240 | 7.270 | 7.170 | 7.200 | 7.148 | 17,892,624 |
| 2025-06-19 | 7.310 | 7.360 | 7.200 | 7.240 | 7.188 | 33,311,537 |
| 2025-06-18 | 7.530 | 7.620 | 7.250 | 7.290 | 7.238 | 66,562,767 |
| 2025-06-17 | 7.880 | 7.900 | 7.560 | 7.580 | 7.526 | 56,058,100 |
| 2025-06-16 | 7.830 | 7.930 | 7.770 | 7.850 | 7.794 | 47,146,202 |
| 2025-06-13 | 8.000 | 8.050 | 7.740 | 7.980 | 7.923 | 109,119,772 |
| 2025-06-12 | 7.770 | 8.280 | 7.680 | 8.280 | 8.221 | 151,301,673 |
| 2025-06-11 | 7.600 | 7.860 | 7.500 | 7.770 | 7.714 | 81,871,731 |
| 2025-06-10 | 7.380 | 7.750 | 7.230 | 7.630 | 7.575 | 69,177,088 |
| 2025-06-09 | 7.300 | 7.420 | 7.250 | 7.390 | 7.337 | 28,437,996 |
| 2025-06-06 | 7.240 | 7.340 | 7.160 | 7.310 | 7.258 | 25,182,783 |
| 2025-06-05 | 7.150 | 7.270 | 7.120 | 7.240 | 7.188 | 22,551,100 |
| 2025-06-04 | 7.110 | 7.170 | 7.090 | 7.150 | 7.099 | 11,011,002 |
| 2025-06-03 | 7.060 | 7.160 | 7.040 | 7.110 | 7.059 | 14,659,702 |
| 2025-05-30 | 7.170 | 7.190 | 7.050 | 7.060 | 7.009 | 16,334,700 |
| 2025-05-29 | 7.040 | 7.190 | 7.040 | 7.160 | 7.109 | 17,232,835 |
| 2025-05-28 | 7.120 | 7.140 | 7.040 | 7.060 | 7.009 | 13,421,564 |
| 2025-05-27 | 7.160 | 7.200 | 7.040 | 7.120 | 7.069 | 17,518,666 |
| 2025-05-26 | 7.070 | 7.200 | 7.050 | 7.190 | 7.139 | 20,453,303 |
| 2025-05-23 | 7.230 | 7.240 | 7.030 | 7.040 | 6.990 | 28,758,214 |
| 2025-05-22 | 7.320 | 7.380 | 7.240 | 7.270 | 7.218 | 24,044,400 |
| 2025-05-21 | 7.450 | 7.530 | 7.360 | 7.370 | 7.317 | 38,572,100 |
| 2025-05-20 | 7.330 | 7.620 | 7.260 | 7.570 | 7.516 | 61,912,527 |
| 2025-05-19 | 7.130 | 7.470 | 7.130 | 7.370 | 7.317 | 37,413,100 |
| 2025-05-16 | 7.230 | 7.310 | 7.180 | 7.190 | 7.139 | 19,102,100 |
| 2025-05-15 | 7.430 | 7.430 | 7.250 | 7.280 | 7.228 | 17,636,600 |
| 2025-05-14 | 7.330 | 7.410 | 7.280 | 7.360 | 7.307 | 21,842,502 |
| 2025-05-13 | 7.450 | 7.460 | 7.300 | 7.330 | 7.278 | 23,119,800 |
| 2025-05-12 | 7.350 | 7.420 | 7.320 | 7.370 | 7.317 | 19,546,224 |
| 2025-05-09 | 7.480 | 7.480 | 7.300 | 7.310 | 7.258 | 37,013,924 |
| 2025-05-08 | 7.280 | 7.840 | 7.270 | 7.500 | 7.446 | 62,458,976 |
| 2025-05-07 | 7.490 | 7.500 | 7.270 | 7.330 | 7.278 | 32,703,300 |
| 2025-05-06 | 7.280 | 7.470 | 7.250 | 7.380 | 7.327 | 33,849,104 |
| 2025-04-30 | 7.040 | 7.330 | 7.040 | 7.200 | 7.148 | 37,756,500 |
| 2025-04-29 | 6.880 | 7.180 | 6.880 | 7.040 | 6.990 | 24,405,134 |
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.