Beijing Hualu Baina Film TV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.200	7.260	6.200	6.840	6.840	139,474,498
2023-10-31	6.470	6.770	6.050	6.050	6.050	80,590,830
2023-10-30	5.350	6.470	5.340	6.470	6.470	63,266,179
2023-10-27	5.310	5.570	5.270	5.390	5.390	15,153,302
2023-10-26	5.310	5.400	5.260	5.350	5.350	7,848,200
2023-10-25	5.330	5.400	5.300	5.360	5.360	8,041,000
2023-10-24	5.160	5.310	5.140	5.290	5.290	10,502,702
2023-10-23	5.240	5.300	5.090	5.100	5.100	9,444,200
2023-10-20	5.290	5.350	5.220	5.230	5.230	8,112,000
2023-10-19	5.270	5.450	5.220	5.300	5.300	10,406,800
2023-10-18	5.360	5.370	5.250	5.250	5.250	8,592,645
2023-10-17	5.380	5.420	5.330	5.380	5.380	7,016,600
2023-10-16	5.470	5.480	5.350	5.380	5.380	7,278,000
2023-10-13	5.510	5.550	5.430	5.460	5.460	8,583,500
2023-10-12	5.620	5.640	5.470	5.500	5.500	12,489,800
2023-10-11	5.570	5.750	5.530	5.590	5.590	13,532,200
2023-10-10	5.620	5.670	5.540	5.540	5.540	7,551,200
2023-10-09	5.690	5.690	5.540	5.570	5.570	10,692,502
2023-09-28	5.660	5.730	5.630	5.710	5.710	8,655,432
2023-09-27	5.670	5.730	5.620	5.630	5.630	10,660,274
2023-09-26	5.630	5.740	5.610	5.690	5.690	10,423,962
2023-09-25	5.710	5.750	5.610	5.640	5.640	10,448,100
2023-09-22	5.530	5.810	5.500	5.750	5.750	17,078,300
2023-09-21	5.520	5.600	5.500	5.550	5.550	9,207,900
2023-09-20	5.520	5.600	5.510	5.540	5.540	7,516,100
2023-09-19	5.700	5.760	5.550	5.550	5.550	13,186,800
2023-09-18	5.770	5.790	5.630	5.740	5.740	13,008,400
2023-09-15	5.680	5.800	5.630	5.780	5.780	14,692,800
2023-09-14	5.700	5.750	5.570	5.680	5.680	18,246,800
2023-09-13	5.770	5.780	5.670	5.750	5.750	11,937,000
2023-09-12	5.900	5.920	5.760	5.780	5.780	15,965,974
2023-09-11	5.870	6.010	5.640	5.950	5.950	31,151,374
2023-09-08	6.080	6.150	5.810	5.840	5.840	29,704,922
2023-09-07	6.220	6.320	6.090	6.100	6.100	14,028,007
2023-09-06	6.230	6.280	6.120	6.240	6.240	13,103,700
2023-09-05	6.410	6.470	6.180	6.250	6.250	18,710,639
2023-09-04	6.700	6.710	6.360	6.440	6.440	24,604,905
2023-09-01	6.780	6.850	6.590	6.680	6.680	15,342,700
2023-08-31	6.870	6.900	6.710	6.730	6.730	17,005,600
2023-08-30	7.050	7.050	6.810	6.900	6.900	34,891,747
2023-08-29	6.810	7.400	6.670	7.260	7.260	40,821,326
2023-08-28	6.880	7.020	6.630	6.870	6.870	38,028,960
2023-08-25	6.790	6.850	6.490	6.550	6.550	25,245,200
2023-08-24	6.180	7.150	6.170	6.780	6.780	51,951,042
2023-08-23	6.210	6.280	6.120	6.140	6.140	6,286,400
2023-08-22	6.150	6.300	6.120	6.280	6.280	10,307,200
2023-08-21	6.050	6.290	6.050	6.120	6.120	9,250,400
2023-08-18	6.250	6.350	6.090	6.090	6.090	8,826,760
2023-08-17	6.180	6.300	6.130	6.290	6.290	7,311,662
2023-08-16	6.350	6.370	6.180	6.200	6.200	8,960,300
2023-08-15	6.460	6.460	6.320	6.370	6.370	8,968,862
2023-08-14	6.290	6.500	6.210	6.430	6.430	11,345,900
2023-08-11	6.480	6.560	6.320	6.340	6.340	12,568,100
2023-08-10	6.510	6.600	6.480	6.500	6.500	10,040,800
2023-08-09	6.660	6.880	6.490	6.550	6.550	23,607,000
2023-08-08	6.710	6.950	6.700	6.770	6.770	24,287,900
2023-08-07	6.680	6.830	6.650	6.770	6.770	20,885,000
2023-08-04	6.530	6.720	6.500	6.650	6.650	13,532,289
2023-08-03	6.650	6.710	6.520	6.590	6.590	12,562,600
2023-08-02	6.630	6.680	6.570	6.670	6.670	8,455,989

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.