Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.480 | 5.600 | 5.380 | 5.530 | 5.530 | 32,537,200 |
| 2024-04-29 | 5.120 | 5.760 | 5.090 | 5.490 | 5.490 | 60,895,300 |
| 2024-04-26 | 4.800 | 5.080 | 4.750 | 4.990 | 4.990 | 24,732,770 |
| 2024-04-25 | 4.720 | 4.840 | 4.620 | 4.760 | 4.760 | 17,966,800 |
| 2024-04-24 | 4.660 | 4.820 | 4.610 | 4.780 | 4.780 | 16,914,117 |
| 2024-04-23 | 4.580 | 4.750 | 4.570 | 4.680 | 4.680 | 18,342,100 |
| 2024-04-22 | 4.650 | 4.670 | 4.390 | 4.550 | 4.550 | 15,335,700 |
| 2024-04-19 | 4.570 | 4.670 | 4.540 | 4.560 | 4.560 | 13,367,600 |
| 2024-04-18 | 4.680 | 4.720 | 4.530 | 4.620 | 4.620 | 19,782,150 |
| 2024-04-17 | 4.400 | 4.720 | 4.380 | 4.690 | 4.690 | 26,101,550 |
| 2024-04-16 | 4.710 | 4.710 | 4.300 | 4.300 | 4.300 | 27,566,500 |
| 2024-04-15 | 5.010 | 5.030 | 4.600 | 4.710 | 4.710 | 31,030,600 |
| 2024-04-12 | 5.150 | 5.170 | 5.000 | 5.010 | 5.010 | 16,034,900 |
| 2024-04-11 | 5.030 | 5.240 | 4.980 | 5.160 | 5.160 | 23,485,500 |
| 2024-04-10 | 5.200 | 5.220 | 4.970 | 5.040 | 5.040 | 23,606,000 |
| 2024-04-09 | 5.180 | 5.240 | 5.120 | 5.230 | 5.230 | 15,458,200 |
| 2024-04-08 | 5.240 | 5.310 | 5.100 | 5.110 | 5.110 | 19,740,644 |
| 2024-04-03 | 5.430 | 5.460 | 5.160 | 5.280 | 5.280 | 25,901,800 |
| 2024-04-02 | 5.670 | 5.670 | 5.380 | 5.430 | 5.430 | 33,571,800 |
| 2024-04-01 | 5.520 | 5.700 | 5.500 | 5.700 | 5.700 | 27,884,850 |
| 2024-03-29 | 5.570 | 5.630 | 5.410 | 5.520 | 5.520 | 20,408,600 |
| 2024-03-28 | 5.390 | 5.690 | 5.210 | 5.640 | 5.640 | 55,750,726 |
| 2024-03-27 | 5.730 | 6.000 | 5.360 | 5.390 | 5.390 | 45,260,900 |
| 2024-03-26 | 6.000 | 6.190 | 5.650 | 5.760 | 5.760 | 53,467,500 |
| 2024-03-25 | 6.490 | 6.530 | 6.020 | 6.050 | 6.050 | 79,012,353 |
| 2024-03-22 | 6.250 | 6.880 | 6.160 | 6.660 | 6.660 | 118,315,253 |
| 2024-03-21 | 6.250 | 6.490 | 6.110 | 6.260 | 6.260 | 86,423,710 |
| 2024-03-20 | 5.840 | 6.230 | 5.800 | 6.160 | 6.160 | 83,337,807 |
| 2024-03-19 | 5.830 | 6.010 | 5.780 | 5.830 | 5.830 | 48,371,247 |
| 2024-03-18 | 5.710 | 5.830 | 5.600 | 5.830 | 5.830 | 37,061,900 |
| 2024-03-15 | 5.620 | 5.680 | 5.520 | 5.680 | 5.680 | 25,111,400 |
| 2024-03-14 | 5.880 | 5.880 | 5.560 | 5.670 | 5.670 | 46,749,756 |
| 2024-03-13 | 5.790 | 6.120 | 5.720 | 5.910 | 5.910 | 64,110,903 |
| 2024-03-12 | 5.750 | 5.890 | 5.660 | 5.740 | 5.740 | 39,442,104 |
| 2024-03-11 | 5.500 | 5.650 | 5.430 | 5.650 | 5.650 | 30,425,000 |
| 2024-03-08 | 5.480 | 5.610 | 5.380 | 5.550 | 5.550 | 33,644,400 |
| 2024-03-07 | 5.760 | 5.880 | 5.410 | 5.470 | 5.470 | 51,716,100 |
| 2024-03-06 | 5.790 | 6.010 | 5.700 | 5.800 | 5.800 | 44,063,800 |
| 2024-03-05 | 6.030 | 6.220 | 5.910 | 5.940 | 5.940 | 78,942,663 |
| 2024-03-04 | 6.130 | 6.350 | 5.680 | 6.330 | 6.330 | 108,523,424 |
| 2024-03-01 | 5.560 | 6.140 | 5.470 | 5.970 | 5.970 | 95,438,622 |
| 2024-02-29 | 5.290 | 5.630 | 5.290 | 5.620 | 5.620 | 59,154,523 |
| 2024-02-28 | 5.880 | 6.170 | 5.330 | 5.390 | 5.390 | 91,230,090 |
| 2024-02-27 | 5.690 | 5.920 | 5.580 | 5.900 | 5.900 | 81,339,197 |
| 2024-02-26 | 5.750 | 5.950 | 5.550 | 5.770 | 5.770 | 86,528,922 |
| 2024-02-23 | 5.080 | 5.900 | 5.000 | 5.900 | 5.900 | 109,191,152 |
| 2024-02-22 | 4.760 | 4.930 | 4.750 | 4.920 | 4.920 | 31,560,459 |
| 2024-02-21 | 4.710 | 4.940 | 4.600 | 4.780 | 4.780 | 50,077,110 |
| 2024-02-20 | 4.580 | 4.980 | 4.480 | 4.780 | 4.780 | 59,008,712 |
| 2024-02-19 | 4.340 | 4.840 | 4.330 | 4.670 | 4.670 | 59,410,352 |
| 2024-02-08 | 3.820 | 4.250 | 3.560 | 4.200 | 4.200 | 55,530,030 |
| 2024-02-07 | 4.070 | 4.080 | 3.710 | 3.810 | 3.810 | 41,257,949 |
| 2024-02-06 | 3.840 | 4.140 | 3.560 | 4.010 | 4.010 | 39,266,100 |
| 2024-02-05 | 4.570 | 4.580 | 3.940 | 3.950 | 3.950 | 40,372,800 |
| 2024-02-02 | 4.880 | 5.050 | 4.450 | 4.640 | 4.640 | 28,271,687 |
| 2024-02-01 | 4.910 | 5.000 | 4.770 | 4.870 | 4.870 | 24,842,800 |
| 2024-01-31 | 5.240 | 5.390 | 5.000 | 5.000 | 5.000 | 25,135,900 |
| 2024-01-30 | 5.490 | 5.490 | 5.270 | 5.300 | 5.300 | 15,367,500 |
| 2024-01-29 | 5.780 | 5.800 | 5.480 | 5.500 | 5.500 | 19,228,281 |
| 2024-01-26 | 5.770 | 5.950 | 5.720 | 5.820 | 5.820 | 20,958,700 |
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.