Beijing Hualu Baina Film TV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.720	6.750	6.580	6.660	6.660	11,281,100
2023-07-31	6.420	6.770	6.360	6.740	6.740	23,885,789
2023-07-28	6.550	6.550	6.350	6.410	6.410	15,227,100
2023-07-27	6.810	6.850	6.470	6.520	6.520	26,322,177
2023-07-26	7.050	7.050	6.730	6.830	6.830	18,401,357
2023-07-25	6.990	7.090	6.880	7.040	7.040	19,762,557
2023-07-24	6.700	6.930	6.630	6.880	6.880	17,918,257
2023-07-21	6.770	6.850	6.620	6.690	6.690	14,003,164
2023-07-20	6.800	6.970	6.760	6.800	6.800	14,272,851
2023-07-19	6.880	6.910	6.760	6.830	6.830	11,617,089
2023-07-18	7.100	7.130	6.800	6.840	6.840	18,672,304
2023-07-17	6.900	7.390	6.840	7.100	7.100	31,193,362
2023-07-14	6.830	7.080	6.800	6.960	6.960	22,252,944
2023-07-13	6.580	6.950	6.550	6.860	6.860	22,921,900
2023-07-12	6.780	6.830	6.530	6.550	6.550	16,936,300
2023-07-11	7.060	7.060	6.760	6.790	6.790	21,592,031
2023-07-10	6.800	7.120	6.780	6.980	6.980	26,660,500
2023-07-07	6.830	6.890	6.650	6.780	6.780	19,611,201
2023-07-06	7.150	7.250	6.880	6.890	6.890	27,500,700
2023-07-05	7.080	7.190	6.940	7.080	7.080	18,145,300
2023-07-04	6.950	7.180	6.860	7.120	7.120	23,351,600
2023-07-03	7.080	7.170	6.760	6.950	6.950	26,582,200
2023-06-30	7.200	7.290	6.950	7.040	7.040	25,843,300
2023-06-29	6.970	7.360	6.970	7.250	7.250	30,816,183
2023-06-28	7.050	7.100	6.690	6.980	6.980	28,459,149
2023-06-27	7.190	7.330	6.970	7.120	7.120	31,320,152
2023-06-26	7.880	7.920	7.090	7.150	7.150	55,906,344
2023-06-21	8.560	8.670	7.780	7.810	7.810	65,805,059
2023-06-20	7.860	8.680	7.620	8.530	8.530	67,503,827
2023-06-19	7.700	7.900	7.690	7.800	7.800	27,956,700
2023-06-16	7.900	8.010	7.750	7.810	7.810	41,382,148
2023-06-15	8.070	8.240	7.900	8.050	8.050	32,480,900
2023-06-14	8.030	8.420	8.000	8.060	8.060	35,416,500
2023-06-13	8.200	8.490	8.100	8.160	8.160	38,096,900
2023-06-12	7.890	8.550	7.870	8.240	8.240	57,521,928
2023-06-09	7.820	8.020	7.690	7.860	7.860	43,211,678
2023-06-08	8.060	8.160	7.670	7.830	7.830	49,883,471
2023-06-07	7.780	8.330	7.590	8.060	8.060	68,082,890
2023-06-06	8.040	8.140	7.660	7.780	7.780	69,957,406
2023-06-05	7.010	8.330	7.010	7.970	7.970	100,487,211
2023-06-02	7.470	7.470	7.000	7.200	7.200	97,047,257
2023-06-01	6.380	6.990	6.270	6.770	6.770	69,220,729
2023-05-31	6.160	6.520	6.120	6.400	6.400	44,841,104
2023-05-30	6.020	6.220	5.880	6.220	6.220	31,003,871
2023-05-29	6.080	6.160	6.030	6.090	6.090	18,895,700
2023-05-26	5.970	6.120	5.860	6.060	6.060	20,949,200
2023-05-25	6.040	6.140	5.880	6.000	6.000	21,911,858
2023-05-24	6.120	6.240	6.050	6.070	6.070	21,248,479
2023-05-23	6.300	6.350	6.110	6.110	6.110	18,830,100
2023-05-22	6.320	6.360	6.190	6.270	6.270	19,644,816
2023-05-19	6.360	6.470	6.220	6.270	6.270	24,053,620
2023-05-18	6.280	6.400	6.160	6.350	6.350	33,021,119
2023-05-17	6.500	6.560	6.230	6.280	6.280	29,994,031
2023-05-16	6.800	6.850	6.440	6.460	6.460	41,154,577
2023-05-15	7.030	7.180	6.620	6.860	6.860	56,655,857
2023-05-12	7.920	7.930	7.190	7.350	7.350	72,305,920
2023-05-11	7.390	8.370	7.380	8.140	8.140	100,962,899
2023-05-10	6.970	7.770	6.970	7.560	7.560	76,223,060
2023-05-09	7.130	7.600	7.050	7.080	7.080	42,394,100
2023-05-08	7.350	7.560	6.990	7.220	7.220	63,251,800

← NewerPage 14 of 21 · 1,212 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.