Hunan TV & Broadcast Intermediary Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.190 | 9.190 | 9.190 | 9.190 | 9.124 | 22,161,664 |
| 2024-10-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.290 | 15,016,636 |
| 2024-10-28 | 7.590 | 7.590 | 7.590 | 7.590 | 7.536 | 11,120,256 |
| 2024-10-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.851 | 39,822,856 |
| 2024-10-24 | 6.260 | 6.310 | 6.190 | 6.270 | 6.225 | 30,233,312 |
| 2024-10-23 | 6.390 | 6.430 | 6.260 | 6.320 | 6.275 | 56,795,933 |
| 2024-10-22 | 6.280 | 6.580 | 6.250 | 6.400 | 6.354 | 78,416,134 |
| 2024-10-21 | 6.090 | 6.500 | 6.080 | 6.290 | 6.245 | 86,016,604 |
| 2024-10-18 | 6.000 | 6.220 | 5.940 | 6.100 | 6.056 | 54,418,662 |
| 2024-10-17 | 6.000 | 6.140 | 5.990 | 6.030 | 5.987 | 36,197,393 |
| 2024-10-16 | 5.810 | 6.080 | 5.810 | 6.000 | 5.957 | 37,001,946 |
| 2024-10-15 | 5.900 | 6.180 | 5.830 | 5.940 | 5.898 | 58,600,809 |
| 2024-10-14 | 5.870 | 5.980 | 5.720 | 5.940 | 5.898 | 35,870,512 |
| 2024-10-11 | 6.020 | 6.050 | 5.680 | 5.770 | 5.729 | 45,232,618 |
| 2024-10-10 | 6.120 | 6.260 | 5.950 | 6.020 | 5.977 | 61,211,028 |
| 2024-10-09 | 6.410 | 6.440 | 6.020 | 6.030 | 5.987 | 93,390,836 |
| 2024-10-08 | 7.010 | 7.020 | 6.260 | 6.690 | 6.642 | 135,559,587 |
| 2024-09-30 | 6.110 | 6.470 | 6.000 | 6.380 | 6.334 | 127,192,719 |
| 2024-09-27 | 5.790 | 6.030 | 5.660 | 5.900 | 5.858 | 119,345,597 |
| 2024-09-26 | 5.550 | 5.740 | 5.390 | 5.730 | 5.689 | 128,100,706 |
| 2024-09-25 | 5.560 | 5.630 | 5.510 | 5.630 | 5.590 | 71,455,656 |
| 2024-09-24 | 4.890 | 5.120 | 4.880 | 5.120 | 5.083 | 34,700,953 |
| 2024-09-23 | 4.850 | 4.890 | 4.820 | 4.880 | 4.845 | 9,949,782 |
| 2024-09-20 | 4.830 | 4.880 | 4.790 | 4.850 | 4.815 | 14,287,000 |
| 2024-09-19 | 4.730 | 4.850 | 4.690 | 4.820 | 4.786 | 17,240,900 |
| 2024-09-18 | 4.730 | 4.770 | 4.620 | 4.710 | 4.676 | 14,631,101 |
| 2024-09-13 | 4.780 | 4.800 | 4.730 | 4.740 | 4.706 | 10,118,100 |
| 2024-09-12 | 4.750 | 4.860 | 4.730 | 4.760 | 4.726 | 13,535,200 |
| 2024-09-11 | 4.830 | 4.830 | 4.720 | 4.750 | 4.716 | 11,305,500 |
| 2024-09-10 | 4.790 | 4.840 | 4.680 | 4.820 | 4.786 | 16,382,750 |
| 2024-09-09 | 4.790 | 4.860 | 4.730 | 4.800 | 4.766 | 11,641,050 |
| 2024-09-06 | 4.860 | 4.890 | 4.800 | 4.810 | 4.776 | 10,028,100 |
| 2024-09-05 | 4.770 | 4.890 | 4.760 | 4.880 | 4.845 | 14,337,652 |
| 2024-09-04 | 4.810 | 4.830 | 4.760 | 4.770 | 4.736 | 11,852,750 |
| 2024-09-03 | 4.870 | 4.890 | 4.810 | 4.850 | 4.815 | 12,710,800 |
| 2024-09-02 | 4.990 | 5.000 | 4.830 | 4.830 | 4.795 | 14,025,940 |
| 2024-08-30 | 4.840 | 5.030 | 4.820 | 4.980 | 4.944 | 20,455,585 |
| 2024-08-29 | 4.730 | 4.860 | 4.710 | 4.840 | 4.805 | 13,075,300 |
| 2024-08-28 | 4.670 | 4.760 | 4.610 | 4.730 | 4.696 | 11,809,888 |
| 2024-08-27 | 4.750 | 4.810 | 4.660 | 4.670 | 4.637 | 10,745,600 |
| 2024-08-26 | 4.710 | 4.810 | 4.670 | 4.780 | 4.746 | 10,894,300 |
| 2024-08-23 | 4.750 | 4.780 | 4.670 | 4.710 | 4.676 | 11,711,200 |
| 2024-08-22 | 4.890 | 4.940 | 4.750 | 4.760 | 4.726 | 14,944,800 |
| 2024-08-21 | 4.960 | 5.030 | 4.880 | 4.880 | 4.845 | 14,632,500 |
| 2024-08-20 | 5.000 | 5.060 | 4.930 | 4.960 | 4.925 | 14,509,819 |
| 2024-08-19 | 4.990 | 5.030 | 4.940 | 5.010 | 4.974 | 12,181,400 |
| 2024-08-16 | 5.020 | 5.020 | 4.950 | 4.960 | 4.925 | 12,333,700 |
| 2024-08-15 | 4.900 | 5.070 | 4.860 | 5.010 | 4.974 | 18,356,631 |
| 2024-08-14 | 4.880 | 4.950 | 4.870 | 4.900 | 4.865 | 9,406,560 |
| 2024-08-13 | 4.890 | 4.910 | 4.830 | 4.890 | 4.855 | 9,183,631 |
| 2024-08-12 | 4.940 | 4.950 | 4.870 | 4.890 | 4.855 | 9,615,371 |
| 2024-08-09 | 5.030 | 5.070 | 4.940 | 4.940 | 4.905 | 11,985,260 |
| 2024-08-08 | 5.000 | 5.050 | 4.940 | 5.020 | 4.984 | 12,694,400 |
| 2024-08-07 | 5.040 | 5.060 | 5.000 | 5.000 | 4.964 | 10,943,023 |
| 2024-08-06 | 5.000 | 5.060 | 4.980 | 5.050 | 5.014 | 13,412,100 |
| 2024-08-05 | 4.980 | 5.140 | 4.960 | 4.960 | 4.925 | 18,378,200 |
| 2024-08-02 | 5.070 | 5.140 | 5.040 | 5.050 | 5.014 | 16,776,500 |
| 2024-08-01 | 5.140 | 5.160 | 5.060 | 5.090 | 5.054 | 16,413,700 |
| 2024-07-31 | 4.930 | 5.140 | 4.920 | 5.120 | 5.083 | 26,975,887 |
| 2024-07-30 | 4.880 | 4.950 | 4.860 | 4.930 | 4.895 | 12,202,394 |
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.