Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.010 | 7.080 | 6.900 | 6.920 | 6.870 | 27,710,100 |
| 2025-04-25 | 7.070 | 7.180 | 7.050 | 7.110 | 7.059 | 20,135,300 |
| 2025-04-24 | 7.300 | 7.300 | 7.030 | 7.060 | 7.009 | 36,051,070 |
| 2025-04-23 | 7.340 | 7.390 | 7.290 | 7.290 | 7.238 | 27,139,576 |
| 2025-04-22 | 7.400 | 7.470 | 7.300 | 7.310 | 7.258 | 28,641,827 |
| 2025-04-21 | 7.300 | 7.480 | 7.290 | 7.440 | 7.387 | 34,666,227 |
| 2025-04-18 | 7.320 | 7.420 | 7.230 | 7.360 | 7.307 | 30,429,444 |
| 2025-04-17 | 7.290 | 7.460 | 7.250 | 7.310 | 7.258 | 43,169,025 |
| 2025-04-16 | 7.480 | 7.590 | 7.290 | 7.370 | 7.317 | 86,119,579 |
| 2025-04-15 | 8.040 | 8.040 | 7.640 | 7.690 | 7.635 | 137,677,925 |
| 2025-04-14 | 7.140 | 7.330 | 7.070 | 7.310 | 7.258 | 56,414,752 |
| 2025-04-11 | 6.980 | 7.290 | 6.950 | 7.070 | 7.019 | 43,328,910 |
| 2025-04-10 | 7.020 | 7.160 | 6.980 | 7.000 | 6.950 | 48,940,087 |
| 2025-04-09 | 6.650 | 7.000 | 6.210 | 6.890 | 6.841 | 58,303,129 |
| 2025-04-08 | 6.940 | 7.070 | 6.670 | 6.800 | 6.751 | 62,652,298 |
| 2025-04-07 | 7.050 | 7.280 | 7.020 | 7.020 | 6.970 | 45,421,557 |
| 2025-04-03 | 7.820 | 8.050 | 7.770 | 7.800 | 7.744 | 56,666,431 |
| 2025-04-02 | 7.600 | 8.180 | 7.580 | 7.970 | 7.913 | 93,611,616 |
| 2025-04-01 | 7.880 | 7.910 | 7.590 | 7.630 | 7.575 | 85,502,133 |
| 2025-03-31 | 8.100 | 8.490 | 7.700 | 8.010 | 7.953 | 115,936,978 |
| 2025-03-28 | 7.970 | 8.400 | 7.960 | 8.240 | 8.181 | 108,708,500 |
| 2025-03-27 | 7.700 | 8.050 | 7.610 | 7.960 | 7.903 | 60,870,262 |
| 2025-03-26 | 7.560 | 7.890 | 7.520 | 7.720 | 7.665 | 34,045,418 |
| 2025-03-25 | 7.760 | 7.850 | 7.550 | 7.590 | 7.536 | 39,713,685 |
| 2025-03-24 | 8.010 | 8.090 | 7.620 | 7.820 | 7.764 | 50,159,459 |
| 2025-03-21 | 8.070 | 8.110 | 7.930 | 7.980 | 7.923 | 45,349,501 |
| 2025-03-20 | 8.280 | 8.330 | 8.050 | 8.070 | 8.012 | 78,850,331 |
| 2025-03-19 | 7.990 | 8.600 | 7.840 | 8.390 | 8.330 | 129,923,756 |
| 2025-03-18 | 7.900 | 8.240 | 7.810 | 7.980 | 7.923 | 59,256,095 |
| 2025-03-17 | 7.880 | 8.000 | 7.850 | 7.870 | 7.814 | 37,890,932 |
| 2025-03-14 | 7.890 | 7.940 | 7.750 | 7.900 | 7.843 | 40,598,138 |
| 2025-03-13 | 8.040 | 8.100 | 7.750 | 7.840 | 7.784 | 54,043,301 |
| 2025-03-12 | 8.020 | 8.280 | 8.010 | 8.110 | 8.052 | 84,344,069 |
| 2025-03-11 | 7.650 | 8.050 | 7.570 | 7.950 | 7.893 | 70,313,033 |
| 2025-03-10 | 7.910 | 8.040 | 7.650 | 7.720 | 7.665 | 56,982,407 |
| 2025-03-07 | 8.170 | 8.250 | 7.850 | 7.930 | 7.873 | 90,453,349 |
| 2025-03-06 | 7.700 | 8.430 | 7.630 | 8.200 | 8.141 | 151,849,354 |
| 2025-03-05 | 7.470 | 7.790 | 7.370 | 7.660 | 7.605 | 53,755,173 |
| 2025-03-04 | 7.280 | 7.580 | 7.210 | 7.470 | 7.417 | 41,993,669 |
| 2025-03-03 | 7.210 | 7.630 | 7.110 | 7.370 | 7.317 | 62,789,661 |
| 2025-02-28 | 7.580 | 7.630 | 7.160 | 7.190 | 7.139 | 53,456,770 |
| 2025-02-27 | 7.830 | 7.890 | 7.530 | 7.650 | 7.595 | 56,434,763 |
| 2025-02-26 | 7.850 | 8.050 | 7.730 | 7.860 | 7.804 | 75,053,406 |
| 2025-02-25 | 7.810 | 8.030 | 7.700 | 7.760 | 7.704 | 116,148,682 |
| 2025-02-24 | 7.580 | 8.350 | 7.560 | 8.100 | 8.042 | 167,018,123 |
| 2025-02-21 | 7.470 | 7.720 | 7.330 | 7.590 | 7.536 | 60,783,002 |
| 2025-02-20 | 7.410 | 7.520 | 7.320 | 7.450 | 7.397 | 37,209,800 |
| 2025-02-19 | 7.260 | 7.400 | 7.200 | 7.380 | 7.327 | 36,812,681 |
| 2025-02-18 | 7.580 | 7.620 | 7.240 | 7.240 | 7.188 | 50,474,496 |
| 2025-02-17 | 7.690 | 7.750 | 7.570 | 7.620 | 7.565 | 53,856,554 |
| 2025-02-14 | 7.690 | 7.700 | 7.420 | 7.600 | 7.546 | 52,531,951 |
| 2025-02-13 | 7.730 | 7.920 | 7.540 | 7.690 | 7.635 | 67,536,350 |
| 2025-02-12 | 7.670 | 7.770 | 7.580 | 7.700 | 7.645 | 56,412,232 |
| 2025-02-11 | 7.610 | 7.680 | 7.410 | 7.600 | 7.546 | 64,114,000 |
| 2025-02-10 | 7.460 | 7.610 | 7.460 | 7.590 | 7.536 | 56,964,838 |
| 2025-02-07 | 7.440 | 7.590 | 7.310 | 7.410 | 7.357 | 62,355,025 |
| 2025-02-06 | 7.340 | 7.410 | 7.200 | 7.410 | 7.357 | 48,638,808 |
| 2025-02-05 | 7.360 | 7.480 | 7.200 | 7.350 | 7.297 | 53,497,877 |
| 2025-01-27 | 7.460 | 7.600 | 7.170 | 7.190 | 7.139 | 52,529,201 |
| 2025-01-24 | 7.140 | 7.430 | 7.020 | 7.280 | 7.228 | 80,674,210 |
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.