Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.400 | 7.850 | 7.020 | 7.420 | 7.420 | 67,218,849 |
| 2023-05-04 | 7.420 | 7.550 | 6.880 | 7.330 | 7.330 | 54,507,600 |
| 2023-04-28 | 6.980 | 7.490 | 6.980 | 7.420 | 7.420 | 45,683,248 |
| 2023-04-27 | 7.440 | 7.560 | 6.940 | 7.150 | 7.150 | 40,463,389 |
| 2023-04-26 | 7.700 | 7.830 | 7.130 | 7.450 | 7.450 | 53,990,981 |
| 2023-04-25 | 7.970 | 8.190 | 7.600 | 7.800 | 7.800 | 52,675,039 |
| 2023-04-24 | 7.910 | 8.370 | 7.700 | 8.040 | 8.040 | 60,564,299 |
| 2023-04-21 | 8.670 | 8.740 | 7.850 | 7.950 | 7.950 | 62,508,242 |
| 2023-04-20 | 8.520 | 9.100 | 8.390 | 8.790 | 8.790 | 57,351,175 |
| 2023-04-19 | 8.220 | 9.280 | 8.220 | 8.820 | 8.820 | 77,629,689 |
| 2023-04-18 | 8.310 | 8.490 | 7.930 | 8.190 | 8.190 | 56,887,910 |
| 2023-04-17 | 8.580 | 8.900 | 8.330 | 8.350 | 8.350 | 56,976,681 |
| 2023-04-14 | 8.500 | 9.080 | 8.200 | 8.670 | 8.670 | 82,596,031 |
| 2023-04-13 | 9.000 | 9.680 | 8.600 | 8.640 | 8.640 | 117,213,620 |
| 2023-04-12 | 7.770 | 8.770 | 7.470 | 8.280 | 8.280 | 115,657,240 |
| 2023-04-11 | 6.700 | 7.860 | 6.690 | 7.780 | 7.780 | 122,695,975 |
| 2023-04-10 | 7.210 | 7.300 | 6.700 | 6.750 | 6.750 | 46,134,667 |
| 2023-04-07 | 7.050 | 7.300 | 6.880 | 7.180 | 7.180 | 38,167,277 |
| 2023-04-06 | 7.020 | 7.400 | 7.010 | 7.100 | 7.100 | 55,403,136 |
| 2023-04-04 | 7.460 | 7.800 | 7.330 | 7.400 | 7.400 | 89,188,753 |
| 2023-04-03 | 6.900 | 7.380 | 6.880 | 7.320 | 7.320 | 95,843,304 |
| 2023-03-31 | 6.740 | 7.050 | 6.640 | 6.980 | 6.980 | 63,988,203 |
| 2023-03-30 | 6.650 | 6.800 | 6.580 | 6.740 | 6.740 | 38,709,679 |
| 2023-03-29 | 6.800 | 6.900 | 6.480 | 6.680 | 6.680 | 67,327,873 |
| 2023-03-28 | 6.750 | 7.030 | 6.720 | 6.780 | 6.780 | 77,140,951 |
| 2023-03-27 | 7.050 | 7.240 | 6.660 | 6.870 | 6.870 | 99,885,264 |
| 2023-03-24 | 7.180 | 7.580 | 7.110 | 7.130 | 7.130 | 113,311,530 |
| 2023-03-23 | 7.450 | 7.570 | 6.910 | 7.380 | 7.380 | 143,708,616 |
| 2023-03-22 | 8.220 | 8.420 | 7.440 | 7.780 | 7.780 | 147,889,928 |
| 2023-03-21 | 6.510 | 7.780 | 6.460 | 7.780 | 7.780 | 184,041,465 |
| 2023-03-20 | 5.630 | 6.480 | 5.630 | 6.480 | 6.480 | 122,690,277 |
| 2023-03-17 | 4.970 | 5.470 | 4.970 | 5.400 | 5.400 | 50,260,718 |
| 2023-03-16 | 4.960 | 5.040 | 4.900 | 4.980 | 4.980 | 12,222,800 |
| 2023-03-15 | 5.070 | 5.130 | 4.990 | 5.040 | 5.040 | 15,872,700 |
| 2023-03-14 | 5.250 | 5.250 | 4.990 | 5.050 | 5.050 | 32,130,000 |
| 2023-03-13 | 5.040 | 5.270 | 4.970 | 5.190 | 5.190 | 22,647,100 |
| 2023-03-10 | 5.050 | 5.170 | 5.020 | 5.090 | 5.090 | 13,752,198 |
| 2023-03-09 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 16,355,228 |
| 2023-03-08 | 4.930 | 5.030 | 4.910 | 5.020 | 5.020 | 7,515,197 |
| 2023-03-07 | 4.990 | 5.020 | 4.900 | 4.900 | 4.900 | 8,232,900 |
| 2023-03-06 | 5.020 | 5.060 | 4.980 | 4.990 | 4.990 | 6,486,215 |
| 2023-03-03 | 5.080 | 5.100 | 4.980 | 5.020 | 5.020 | 9,974,000 |
| 2023-03-02 | 4.920 | 5.100 | 4.920 | 5.080 | 5.080 | 16,909,500 |
| 2023-03-01 | 4.830 | 4.930 | 4.810 | 4.920 | 4.920 | 8,658,900 |
| 2023-02-28 | 4.800 | 4.860 | 4.760 | 4.830 | 4.830 | 6,625,600 |
| 2023-02-27 | 4.810 | 4.820 | 4.740 | 4.750 | 4.750 | 6,120,100 |
| 2023-02-24 | 4.780 | 4.840 | 4.770 | 4.820 | 4.820 | 5,448,200 |
| 2023-02-23 | 4.850 | 4.870 | 4.770 | 4.790 | 4.790 | 7,387,200 |
| 2023-02-22 | 4.850 | 4.870 | 4.780 | 4.850 | 4.850 | 7,382,687 |
| 2023-02-21 | 4.920 | 4.970 | 4.850 | 4.890 | 4.890 | 9,865,369 |
| 2023-02-20 | 4.930 | 4.990 | 4.880 | 4.940 | 4.940 | 9,408,364 |
| 2023-02-17 | 4.980 | 5.020 | 4.900 | 4.930 | 4.930 | 12,349,304 |
| 2023-02-16 | 5.020 | 5.170 | 4.930 | 4.960 | 4.960 | 19,831,940 |
| 2023-02-15 | 4.970 | 5.050 | 4.930 | 5.030 | 5.030 | 10,096,800 |
| 2023-02-14 | 5.000 | 5.040 | 4.950 | 4.960 | 4.960 | 10,406,969 |
| 2023-02-13 | 5.010 | 5.040 | 4.930 | 5.020 | 5.020 | 14,236,000 |
| 2023-02-10 | 4.880 | 5.120 | 4.870 | 4.970 | 4.970 | 22,474,213 |
| 2023-02-09 | 4.790 | 4.900 | 4.750 | 4.890 | 4.890 | 12,375,900 |
| 2023-02-08 | 4.850 | 4.890 | 4.760 | 4.780 | 4.780 | 11,166,000 |
| 2023-02-07 | 4.810 | 4.900 | 4.790 | 4.870 | 4.870 | 11,225,064 |
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.