Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.980 | 4.050 | 3.880 | 3.990 | 3.990 | 14,544,800 |
| 2024-07-26 | 3.850 | 3.990 | 3.850 | 3.960 | 3.960 | 16,419,200 |
| 2024-07-25 | 3.790 | 4.020 | 3.730 | 3.910 | 3.910 | 21,512,158 |
| 2024-07-24 | 3.900 | 3.980 | 3.800 | 3.800 | 3.800 | 14,045,200 |
| 2024-07-23 | 4.050 | 4.070 | 3.910 | 3.910 | 3.910 | 13,121,700 |
| 2024-07-22 | 3.980 | 4.050 | 3.910 | 4.040 | 4.040 | 13,569,900 |
| 2024-07-19 | 3.920 | 4.030 | 3.910 | 3.990 | 3.990 | 14,015,600 |
| 2024-07-18 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 14,832,104 |
| 2024-07-17 | 4.030 | 4.110 | 3.990 | 4.010 | 4.010 | 16,780,200 |
| 2024-07-16 | 4.100 | 4.140 | 3.980 | 4.060 | 4.060 | 23,254,926 |
| 2024-07-15 | 4.080 | 4.400 | 4.040 | 4.200 | 4.200 | 31,238,130 |
| 2024-07-12 | 4.140 | 4.200 | 4.060 | 4.070 | 4.070 | 13,008,100 |
| 2024-07-11 | 4.080 | 4.150 | 4.050 | 4.140 | 4.140 | 15,405,999 |
| 2024-07-10 | 4.040 | 4.100 | 3.980 | 4.000 | 4.000 | 11,900,204 |
| 2024-07-09 | 4.100 | 4.120 | 3.930 | 4.080 | 4.080 | 14,283,650 |
| 2024-07-08 | 4.180 | 4.190 | 4.030 | 4.040 | 4.040 | 9,917,600 |
| 2024-07-05 | 4.130 | 4.220 | 4.090 | 4.200 | 4.200 | 12,829,600 |
| 2024-07-04 | 4.280 | 4.300 | 4.110 | 4.120 | 4.120 | 11,363,000 |
| 2024-07-03 | 4.290 | 4.350 | 4.250 | 4.270 | 4.270 | 9,448,720 |
| 2024-07-02 | 4.200 | 4.380 | 4.190 | 4.320 | 4.320 | 16,283,900 |
| 2024-07-01 | 4.260 | 4.260 | 4.100 | 4.210 | 4.210 | 15,130,900 |
| 2024-06-28 | 4.280 | 4.340 | 4.220 | 4.260 | 4.260 | 15,232,700 |
| 2024-06-27 | 4.260 | 4.430 | 4.210 | 4.270 | 4.270 | 20,786,839 |
| 2024-06-26 | 4.030 | 4.290 | 3.990 | 4.280 | 4.280 | 20,360,380 |
| 2024-06-25 | 4.080 | 4.080 | 3.970 | 4.010 | 4.010 | 13,130,800 |
| 2024-06-24 | 4.330 | 4.340 | 4.000 | 4.010 | 4.010 | 19,550,900 |
| 2024-06-21 | 4.200 | 4.290 | 4.130 | 4.210 | 4.210 | 10,756,100 |
| 2024-06-20 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 12,982,200 |
| 2024-06-19 | 4.490 | 4.500 | 4.360 | 4.380 | 4.380 | 10,045,900 |
| 2024-06-18 | 4.410 | 4.520 | 4.370 | 4.490 | 4.490 | 12,640,500 |
| 2024-06-17 | 4.510 | 4.510 | 4.370 | 4.390 | 4.390 | 13,344,300 |
| 2024-06-14 | 4.530 | 4.580 | 4.480 | 4.510 | 4.510 | 9,411,439 |
| 2024-06-13 | 4.530 | 4.600 | 4.500 | 4.540 | 4.540 | 13,298,300 |
| 2024-06-12 | 4.330 | 4.600 | 4.320 | 4.560 | 4.560 | 20,075,604 |
| 2024-06-11 | 4.300 | 4.360 | 4.150 | 4.360 | 4.360 | 13,897,150 |
| 2024-06-07 | 4.190 | 4.280 | 4.140 | 4.270 | 4.270 | 14,662,550 |
| 2024-06-06 | 4.380 | 4.430 | 4.040 | 4.110 | 4.110 | 23,966,800 |
| 2024-06-05 | 4.480 | 4.490 | 4.310 | 4.340 | 4.340 | 16,690,600 |
| 2024-06-04 | 4.630 | 4.640 | 4.400 | 4.510 | 4.510 | 14,280,403 |
| 2024-06-03 | 4.740 | 4.790 | 4.620 | 4.660 | 4.660 | 16,404,104 |
| 2024-05-31 | 4.580 | 4.760 | 4.570 | 4.740 | 4.740 | 15,505,800 |
| 2024-05-30 | 4.540 | 4.620 | 4.470 | 4.580 | 4.580 | 11,960,300 |
| 2024-05-29 | 4.540 | 4.620 | 4.530 | 4.570 | 4.570 | 9,287,554 |
| 2024-05-28 | 4.630 | 4.650 | 4.530 | 4.540 | 4.540 | 9,870,700 |
| 2024-05-27 | 4.630 | 4.660 | 4.500 | 4.640 | 4.640 | 14,814,254 |
| 2024-05-24 | 4.700 | 4.750 | 4.610 | 4.620 | 4.620 | 12,876,200 |
| 2024-05-23 | 4.890 | 4.900 | 4.670 | 4.700 | 4.700 | 20,768,100 |
| 2024-05-22 | 4.760 | 4.920 | 4.730 | 4.910 | 4.910 | 19,731,040 |
| 2024-05-21 | 4.810 | 4.900 | 4.750 | 4.800 | 4.800 | 16,573,900 |
| 2024-05-20 | 4.910 | 4.940 | 4.830 | 4.850 | 4.850 | 16,577,440 |
| 2024-05-17 | 4.970 | 4.980 | 4.830 | 4.920 | 4.920 | 20,831,691 |
| 2024-05-16 | 4.830 | 5.020 | 4.800 | 5.000 | 5.000 | 23,246,400 |
| 2024-05-15 | 4.890 | 5.030 | 4.820 | 4.840 | 4.840 | 21,179,600 |
| 2024-05-14 | 4.890 | 4.950 | 4.770 | 4.860 | 4.860 | 20,865,200 |
| 2024-05-13 | 4.990 | 4.990 | 4.730 | 4.760 | 4.760 | 24,819,800 |
| 2024-05-10 | 5.140 | 5.230 | 5.010 | 5.040 | 5.040 | 18,470,600 |
| 2024-05-09 | 5.150 | 5.200 | 5.110 | 5.130 | 5.130 | 20,089,800 |
| 2024-05-08 | 5.270 | 5.280 | 5.100 | 5.120 | 5.120 | 21,169,721 |
| 2024-05-07 | 5.270 | 5.490 | 5.250 | 5.290 | 5.290 | 31,567,687 |
| 2024-05-06 | 5.270 | 5.380 | 5.200 | 5.340 | 5.340 | 44,357,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.