Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.630 | 5.830 | 5.500 | 5.820 | 5.820 | 23,869,529 |
| 2024-01-24 | 5.590 | 5.650 | 5.400 | 5.610 | 5.610 | 17,281,400 |
| 2024-01-23 | 5.470 | 5.590 | 5.400 | 5.550 | 5.550 | 19,078,400 |
| 2024-01-22 | 5.810 | 5.900 | 5.390 | 5.470 | 5.470 | 25,278,600 |
| 2024-01-19 | 5.850 | 6.030 | 5.820 | 5.850 | 5.850 | 22,209,900 |
| 2024-01-18 | 5.850 | 5.890 | 5.660 | 5.860 | 5.860 | 18,713,349 |
| 2024-01-17 | 6.010 | 6.060 | 5.840 | 5.850 | 5.850 | 15,529,600 |
| 2024-01-16 | 6.060 | 6.140 | 5.950 | 6.060 | 6.060 | 15,791,749 |
| 2024-01-15 | 6.120 | 6.240 | 6.090 | 6.110 | 6.110 | 12,683,200 |
| 2024-01-12 | 6.280 | 6.290 | 6.150 | 6.160 | 6.160 | 15,093,400 |
| 2024-01-11 | 6.060 | 6.290 | 6.020 | 6.270 | 6.270 | 23,318,100 |
| 2024-01-10 | 6.090 | 6.140 | 5.930 | 6.030 | 6.030 | 17,998,600 |
| 2024-01-09 | 6.130 | 6.250 | 6.040 | 6.120 | 6.120 | 17,290,000 |
| 2024-01-08 | 6.180 | 6.260 | 6.110 | 6.130 | 6.130 | 16,792,000 |
| 2024-01-05 | 6.320 | 6.370 | 6.180 | 6.230 | 6.230 | 22,201,100 |
| 2024-01-04 | 6.410 | 6.440 | 6.260 | 6.290 | 6.290 | 28,305,797 |
| 2024-01-03 | 6.440 | 6.540 | 6.330 | 6.460 | 6.460 | 32,820,600 |
| 2024-01-02 | 6.540 | 6.800 | 6.390 | 6.390 | 6.390 | 51,902,760 |
| 2023-12-29 | 6.210 | 6.500 | 6.190 | 6.440 | 6.440 | 46,145,802 |
| 2023-12-28 | 6.210 | 6.310 | 6.100 | 6.220 | 6.220 | 28,958,600 |
| 2023-12-27 | 6.210 | 6.280 | 6.110 | 6.200 | 6.200 | 19,564,398 |
| 2023-12-26 | 6.320 | 6.350 | 6.150 | 6.170 | 6.170 | 19,533,508 |
| 2023-12-25 | 6.350 | 6.450 | 6.150 | 6.290 | 6.290 | 30,464,261 |
| 2023-12-22 | 6.870 | 6.910 | 6.330 | 6.400 | 6.400 | 55,058,515 |
| 2023-12-21 | 6.880 | 7.030 | 6.770 | 6.870 | 6.870 | 34,127,200 |
| 2023-12-20 | 7.180 | 7.260 | 6.940 | 6.970 | 6.970 | 41,096,960 |
| 2023-12-19 | 7.200 | 7.370 | 7.150 | 7.220 | 7.220 | 36,591,300 |
| 2023-12-18 | 7.550 | 7.630 | 7.200 | 7.250 | 7.250 | 44,743,553 |
| 2023-12-15 | 7.520 | 7.740 | 7.330 | 7.570 | 7.570 | 53,002,600 |
| 2023-12-14 | 7.680 | 7.850 | 7.490 | 7.530 | 7.530 | 51,923,700 |
| 2023-12-13 | 7.930 | 8.040 | 7.660 | 7.700 | 7.700 | 55,689,331 |
| 2023-12-12 | 7.980 | 8.160 | 7.840 | 7.910 | 7.910 | 61,352,548 |
| 2023-12-11 | 7.850 | 8.030 | 7.630 | 7.960 | 7.960 | 80,610,800 |
| 2023-12-08 | 8.140 | 8.380 | 7.900 | 8.010 | 8.010 | 104,927,227 |
| 2023-12-07 | 8.370 | 8.860 | 8.280 | 8.570 | 8.570 | 122,195,963 |
| 2023-12-06 | 8.070 | 8.660 | 7.900 | 8.390 | 8.390 | 116,985,600 |
| 2023-12-05 | 8.280 | 8.470 | 8.080 | 8.140 | 8.140 | 85,733,094 |
| 2023-12-04 | 8.320 | 8.860 | 8.320 | 8.430 | 8.430 | 132,593,624 |
| 2023-12-01 | 7.800 | 8.680 | 7.730 | 8.510 | 8.510 | 130,900,912 |
| 2023-11-30 | 7.670 | 8.300 | 7.670 | 7.940 | 7.940 | 98,976,288 |
| 2023-11-29 | 7.990 | 8.100 | 7.700 | 7.730 | 7.730 | 64,087,057 |
| 2023-11-28 | 8.000 | 8.210 | 7.820 | 8.090 | 8.090 | 77,629,089 |
| 2023-11-27 | 8.440 | 8.460 | 7.930 | 8.220 | 8.220 | 144,037,754 |
| 2023-11-24 | 7.690 | 8.920 | 7.600 | 8.920 | 8.920 | 190,482,283 |
| 2023-11-23 | 8.020 | 8.090 | 7.340 | 7.430 | 7.430 | 109,202,790 |
| 2023-11-22 | 7.760 | 8.740 | 7.590 | 8.360 | 8.360 | 157,469,121 |
| 2023-11-21 | 7.700 | 8.360 | 7.650 | 8.010 | 8.010 | 134,768,800 |
| 2023-11-20 | 7.420 | 7.790 | 7.410 | 7.700 | 7.700 | 68,191,600 |
| 2023-11-17 | 7.750 | 7.930 | 7.510 | 7.560 | 7.560 | 71,186,300 |
| 2023-11-16 | 7.520 | 7.880 | 7.490 | 7.850 | 7.850 | 82,056,800 |
| 2023-11-15 | 7.650 | 7.940 | 7.430 | 7.690 | 7.690 | 91,867,000 |
| 2023-11-14 | 7.480 | 7.940 | 7.480 | 7.670 | 7.670 | 82,110,007 |
| 2023-11-13 | 8.010 | 8.480 | 7.770 | 7.770 | 7.770 | 109,415,687 |
| 2023-11-10 | 7.600 | 7.970 | 7.350 | 7.810 | 7.810 | 90,149,400 |
| 2023-11-09 | 8.370 | 8.470 | 7.670 | 7.680 | 7.680 | 142,348,720 |
| 2023-11-08 | 7.880 | 9.560 | 7.860 | 8.700 | 8.700 | 199,729,936 |
| 2023-11-07 | 8.420 | 8.780 | 8.180 | 8.390 | 8.390 | 176,367,699 |
| 2023-11-06 | 8.170 | 8.880 | 7.840 | 8.590 | 8.590 | 183,788,939 |
| 2023-11-03 | 8.200 | 8.600 | 7.600 | 7.990 | 7.990 | 189,790,583 |
| 2023-11-02 | 7.010 | 8.210 | 7.000 | 8.210 | 8.210 | 85,597,314 |
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.