Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.820 | 7.410 | 6.810 | 7.230 | 7.178 | 103,861,155 |
| 2025-01-22 | 6.820 | 6.840 | 6.710 | 6.750 | 6.702 | 27,851,934 |
| 2025-01-21 | 6.990 | 7.020 | 6.760 | 6.880 | 6.831 | 33,130,915 |
| 2025-01-20 | 6.930 | 7.100 | 6.880 | 6.910 | 6.861 | 40,070,400 |
| 2025-01-17 | 6.850 | 7.000 | 6.750 | 6.880 | 6.831 | 40,881,042 |
| 2025-01-16 | 6.990 | 7.010 | 6.850 | 6.890 | 6.841 | 55,739,228 |
| 2025-01-15 | 7.150 | 7.260 | 6.920 | 6.920 | 6.870 | 88,961,479 |
| 2025-01-14 | 6.510 | 6.820 | 6.450 | 6.820 | 6.771 | 49,406,997 |
| 2025-01-13 | 6.320 | 6.430 | 6.160 | 6.410 | 6.364 | 28,652,820 |
| 2025-01-10 | 6.800 | 6.800 | 6.380 | 6.380 | 6.334 | 44,002,900 |
| 2025-01-09 | 6.550 | 6.710 | 6.550 | 6.660 | 6.612 | 33,466,700 |
| 2025-01-08 | 6.580 | 6.660 | 6.350 | 6.610 | 6.563 | 45,572,907 |
| 2025-01-07 | 6.420 | 6.540 | 6.390 | 6.540 | 6.493 | 27,551,619 |
| 2025-01-06 | 6.470 | 6.550 | 6.280 | 6.420 | 6.374 | 37,306,116 |
| 2025-01-03 | 6.950 | 7.030 | 6.450 | 6.500 | 6.453 | 50,703,500 |
| 2025-01-02 | 7.050 | 7.210 | 6.810 | 6.910 | 6.861 | 40,788,469 |
| 2024-12-31 | 7.430 | 7.500 | 7.060 | 7.070 | 7.019 | 45,827,800 |
| 2024-12-30 | 7.330 | 7.540 | 7.160 | 7.430 | 7.377 | 37,533,800 |
| 2024-12-27 | 7.250 | 7.490 | 7.220 | 7.380 | 7.327 | 34,648,521 |
| 2024-12-26 | 7.270 | 7.400 | 7.260 | 7.260 | 7.208 | 28,116,544 |
| 2024-12-25 | 7.530 | 7.530 | 7.180 | 7.300 | 7.248 | 41,310,510 |
| 2024-12-24 | 7.570 | 7.620 | 7.380 | 7.550 | 7.496 | 38,037,701 |
| 2024-12-23 | 8.060 | 8.070 | 7.520 | 7.540 | 7.486 | 62,347,997 |
| 2024-12-20 | 8.080 | 8.190 | 8.050 | 8.090 | 8.032 | 35,651,301 |
| 2024-12-19 | 8.060 | 8.190 | 7.880 | 8.090 | 8.032 | 55,774,658 |
| 2024-12-18 | 8.140 | 8.370 | 7.990 | 8.140 | 8.082 | 74,359,900 |
| 2024-12-17 | 8.520 | 8.570 | 8.060 | 8.100 | 8.042 | 77,622,977 |
| 2024-12-16 | 8.780 | 8.870 | 8.480 | 8.570 | 8.509 | 79,674,352 |
| 2024-12-13 | 8.570 | 9.000 | 8.520 | 8.780 | 8.717 | 119,923,024 |
| 2024-12-12 | 8.560 | 9.010 | 8.500 | 8.770 | 8.707 | 103,182,635 |
| 2024-12-11 | 8.550 | 8.750 | 8.510 | 8.610 | 8.548 | 71,241,045 |
| 2024-12-10 | 8.700 | 8.950 | 8.530 | 8.660 | 8.598 | 115,723,174 |
| 2024-12-09 | 8.750 | 8.750 | 8.370 | 8.530 | 8.469 | 90,016,842 |
| 2024-12-06 | 8.450 | 9.050 | 8.340 | 8.830 | 8.767 | 131,982,224 |
| 2024-12-05 | 8.230 | 8.590 | 8.220 | 8.500 | 8.439 | 76,056,738 |
| 2024-12-04 | 8.500 | 8.550 | 8.160 | 8.220 | 8.161 | 81,330,637 |
| 2024-12-03 | 8.610 | 8.740 | 8.370 | 8.610 | 8.548 | 113,009,452 |
| 2024-12-02 | 8.220 | 8.450 | 8.210 | 8.390 | 8.330 | 65,720,920 |
| 2024-11-29 | 8.050 | 8.340 | 8.010 | 8.250 | 8.191 | 74,484,176 |
| 2024-11-28 | 8.360 | 8.480 | 8.060 | 8.080 | 8.022 | 86,842,155 |
| 2024-11-27 | 7.820 | 8.210 | 7.660 | 8.190 | 8.131 | 73,881,055 |
| 2024-11-26 | 7.770 | 8.280 | 7.740 | 7.980 | 7.923 | 99,357,023 |
| 2024-11-25 | 7.740 | 7.900 | 7.460 | 7.840 | 7.784 | 68,377,989 |
| 2024-11-22 | 7.940 | 8.200 | 7.700 | 7.730 | 7.675 | 90,139,344 |
| 2024-11-21 | 7.930 | 8.090 | 7.840 | 7.970 | 7.913 | 73,253,310 |
| 2024-11-20 | 7.690 | 8.080 | 7.610 | 8.000 | 7.943 | 104,702,926 |
| 2024-11-19 | 7.620 | 7.750 | 7.450 | 7.700 | 7.645 | 89,683,457 |
| 2024-11-18 | 8.310 | 8.450 | 7.530 | 7.530 | 7.476 | 145,861,493 |
| 2024-11-15 | 8.350 | 8.860 | 8.350 | 8.370 | 8.310 | 141,397,978 |
| 2024-11-14 | 8.700 | 8.870 | 8.360 | 8.420 | 8.360 | 106,851,025 |
| 2024-11-13 | 8.580 | 8.880 | 8.510 | 8.770 | 8.707 | 123,617,649 |
| 2024-11-12 | 8.750 | 8.890 | 8.470 | 8.580 | 8.519 | 138,901,932 |
| 2024-11-11 | 8.480 | 8.890 | 8.470 | 8.800 | 8.737 | 177,864,180 |
| 2024-11-08 | 8.670 | 8.870 | 8.510 | 8.570 | 8.509 | 184,192,018 |
| 2024-11-07 | 8.690 | 8.780 | 8.260 | 8.600 | 8.538 | 231,950,868 |
| 2024-11-06 | 9.260 | 9.790 | 8.900 | 8.920 | 8.856 | 333,092,147 |
| 2024-11-05 | 9.250 | 9.990 | 9.010 | 9.340 | 9.273 | 487,924,608 |
| 2024-11-04 | 10.600 | 10.600 | 10.010 | 10.010 | 9.938 | 62,132,500 |
| 2024-11-01 | 11.120 | 11.120 | 10.120 | 11.120 | 11.040 | 630,400,936 |
| 2024-10-31 | 10.110 | 10.110 | 10.110 | 10.110 | 10.038 | 16,447,830 |
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.