Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.820 | 4.870 | 4.780 | 4.810 | 4.810 | 9,597,500 |
| 2023-02-03 | 4.820 | 4.910 | 4.800 | 4.840 | 4.840 | 13,915,070 |
| 2023-02-02 | 4.790 | 4.870 | 4.770 | 4.820 | 4.820 | 12,416,200 |
| 2023-02-01 | 4.680 | 4.800 | 4.650 | 4.790 | 4.790 | 13,298,160 |
| 2023-01-31 | 4.610 | 4.670 | 4.570 | 4.670 | 4.670 | 10,650,444 |
| 2023-01-30 | 4.770 | 4.770 | 4.620 | 4.630 | 4.630 | 16,376,900 |
| 2023-01-20 | 4.770 | 4.780 | 4.640 | 4.720 | 4.720 | 12,728,900 |
| 2023-01-19 | 4.570 | 4.770 | 4.540 | 4.760 | 4.760 | 16,915,460 |
| 2023-01-18 | 4.500 | 4.620 | 4.500 | 4.590 | 4.590 | 8,877,900 |
| 2023-01-17 | 4.600 | 4.600 | 4.470 | 4.510 | 4.510 | 9,593,800 |
| 2023-01-16 | 4.630 | 4.640 | 4.570 | 4.580 | 4.580 | 8,756,400 |
| 2023-01-13 | 4.590 | 4.650 | 4.530 | 4.630 | 4.630 | 8,565,256 |
| 2023-01-12 | 4.550 | 4.590 | 4.500 | 4.570 | 4.570 | 6,787,900 |
| 2023-01-11 | 4.670 | 4.690 | 4.520 | 4.520 | 4.520 | 9,911,700 |
| 2023-01-10 | 4.650 | 4.670 | 4.570 | 4.650 | 4.650 | 7,570,500 |
| 2023-01-09 | 4.630 | 4.690 | 4.590 | 4.650 | 4.650 | 10,004,426 |
| 2023-01-06 | 4.800 | 4.800 | 4.610 | 4.620 | 4.620 | 12,398,600 |
| 2023-01-05 | 4.900 | 4.950 | 4.760 | 4.780 | 4.780 | 16,507,005 |
| 2023-01-04 | 4.860 | 4.990 | 4.830 | 4.930 | 4.930 | 16,138,000 |
| 2023-01-03 | 4.840 | 4.920 | 4.790 | 4.850 | 4.850 | 16,480,269 |
| 2022-12-30 | 4.540 | 4.800 | 4.520 | 4.780 | 4.780 | 16,721,500 |
| 2022-12-29 | 4.590 | 4.660 | 4.510 | 4.530 | 4.530 | 6,925,500 |
| 2022-12-28 | 4.590 | 4.690 | 4.490 | 4.590 | 4.590 | 9,754,300 |
| 2022-12-27 | 4.620 | 4.640 | 4.510 | 4.590 | 4.590 | 7,658,800 |
| 2022-12-26 | 4.650 | 4.710 | 4.580 | 4.620 | 4.620 | 7,410,200 |
| 2022-12-23 | 4.470 | 4.690 | 4.410 | 4.630 | 4.630 | 12,078,980 |
| 2022-12-22 | 4.470 | 4.580 | 4.430 | 4.470 | 4.470 | 6,331,300 |
| 2022-12-21 | 4.390 | 4.520 | 4.380 | 4.460 | 4.460 | 6,493,900 |
| 2022-12-20 | 4.460 | 4.550 | 4.390 | 4.410 | 4.410 | 8,167,704 |
| 2022-12-19 | 4.600 | 4.640 | 4.440 | 4.470 | 4.470 | 8,235,460 |
| 2022-12-16 | 4.680 | 4.690 | 4.590 | 4.610 | 4.610 | 8,255,300 |
| 2022-12-15 | 4.810 | 4.820 | 4.650 | 4.670 | 4.670 | 11,913,000 |
| 2022-12-14 | 4.700 | 4.860 | 4.650 | 4.830 | 4.830 | 17,023,860 |
| 2022-12-13 | 4.560 | 4.810 | 4.520 | 4.690 | 4.690 | 18,083,467 |
| 2022-12-12 | 4.570 | 4.590 | 4.510 | 4.550 | 4.550 | 7,280,820 |
| 2022-12-09 | 4.620 | 4.640 | 4.530 | 4.570 | 4.570 | 7,042,396 |
| 2022-12-08 | 4.660 | 4.680 | 4.570 | 4.640 | 4.640 | 7,051,256 |
| 2022-12-07 | 4.590 | 4.670 | 4.530 | 4.640 | 4.640 | 8,373,015 |
| 2022-12-06 | 4.620 | 4.680 | 4.550 | 4.590 | 4.590 | 10,069,900 |
| 2022-12-05 | 4.670 | 4.690 | 4.590 | 4.630 | 4.630 | 8,791,400 |
| 2022-12-02 | 4.560 | 4.650 | 4.550 | 4.610 | 4.610 | 10,718,103 |
| 2022-12-01 | 4.580 | 4.660 | 4.530 | 4.550 | 4.550 | 10,519,505 |
| 2022-11-30 | 4.520 | 4.560 | 4.490 | 4.510 | 4.510 | 6,932,200 |
| 2022-11-29 | 4.350 | 4.550 | 4.340 | 4.520 | 4.520 | 12,488,558 |
| 2022-11-28 | 4.260 | 4.390 | 4.210 | 4.350 | 4.350 | 9,738,903 |
| 2022-11-25 | 4.330 | 4.360 | 4.270 | 4.300 | 4.300 | 9,771,152 |
| 2022-11-24 | 4.380 | 4.400 | 4.290 | 4.310 | 4.310 | 6,822,900 |
| 2022-11-23 | 4.400 | 4.430 | 4.330 | 4.370 | 4.370 | 7,982,900 |
| 2022-11-22 | 4.470 | 4.490 | 4.370 | 4.390 | 4.390 | 7,916,000 |
| 2022-11-21 | 4.530 | 4.580 | 4.440 | 4.460 | 4.460 | 8,946,200 |
| 2022-11-18 | 4.590 | 4.700 | 4.540 | 4.540 | 4.540 | 7,630,700 |
| 2022-11-17 | 4.570 | 4.630 | 4.520 | 4.590 | 4.590 | 7,286,200 |
| 2022-11-16 | 4.490 | 4.590 | 4.490 | 4.560 | 4.560 | 9,651,469 |
| 2022-11-15 | 4.490 | 4.530 | 4.440 | 4.480 | 4.480 | 6,072,100 |
| 2022-11-14 | 4.480 | 4.520 | 4.440 | 4.460 | 4.460 | 6,933,062 |
| 2022-11-11 | 4.540 | 4.580 | 4.430 | 4.480 | 4.480 | 11,542,358 |
| 2022-11-10 | 4.370 | 4.530 | 4.350 | 4.480 | 4.480 | 10,146,363 |
| 2022-11-09 | 4.380 | 4.420 | 4.360 | 4.390 | 4.390 | 5,073,900 |
| 2022-11-08 | 4.380 | 4.410 | 4.340 | 4.390 | 4.390 | 5,974,162 |
| 2022-11-07 | 4.290 | 4.400 | 4.280 | 4.380 | 4.380 | 8,525,453 |
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.