Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.250 | 4.350 | 4.230 | 4.320 | 4.320 | 7,089,702 |
| 2022-11-03 | 4.250 | 4.300 | 4.220 | 4.260 | 4.260 | 7,148,667 |
| 2022-11-02 | 4.210 | 4.330 | 4.200 | 4.290 | 4.290 | 10,311,100 |
| 2022-11-01 | 4.060 | 4.190 | 4.050 | 4.180 | 4.180 | 7,487,100 |
| 2022-10-31 | 4.020 | 4.090 | 4.000 | 4.050 | 4.050 | 5,470,751 |
| 2022-10-28 | 4.160 | 4.160 | 4.000 | 4.020 | 4.020 | 8,112,509 |
| 2022-10-27 | 4.100 | 4.210 | 4.090 | 4.170 | 4.170 | 8,174,700 |
| 2022-10-26 | 4.010 | 4.140 | 4.010 | 4.130 | 4.130 | 5,824,620 |
| 2022-10-25 | 4.020 | 4.030 | 3.950 | 4.010 | 4.010 | 6,744,931 |
| 2022-10-24 | 4.190 | 4.190 | 3.990 | 4.010 | 4.010 | 8,107,700 |
| 2022-10-21 | 4.180 | 4.210 | 4.130 | 4.170 | 4.170 | 5,385,000 |
| 2022-10-20 | 4.170 | 4.230 | 4.110 | 4.200 | 4.200 | 5,800,800 |
| 2022-10-19 | 4.220 | 4.230 | 4.150 | 4.170 | 4.170 | 4,502,760 |
| 2022-10-18 | 4.280 | 4.280 | 4.200 | 4.210 | 4.210 | 5,891,460 |
| 2022-10-17 | 4.170 | 4.280 | 4.150 | 4.260 | 4.260 | 7,709,228 |
| 2022-10-14 | 4.160 | 4.220 | 4.150 | 4.170 | 4.170 | 5,596,160 |
| 2022-10-13 | 4.080 | 4.190 | 4.060 | 4.130 | 4.130 | 5,271,000 |
| 2022-10-12 | 4.020 | 4.110 | 3.970 | 4.100 | 4.100 | 5,855,651 |
| 2022-10-11 | 4.050 | 4.060 | 3.960 | 4.030 | 4.030 | 4,608,884 |
| 2022-10-10 | 4.080 | 4.100 | 3.980 | 4.010 | 4.010 | 4,850,900 |
| 2022-09-30 | 4.090 | 4.140 | 4.030 | 4.070 | 4.070 | 4,319,232 |
| 2022-09-29 | 4.180 | 4.220 | 4.030 | 4.060 | 4.060 | 6,882,759 |
| 2022-09-28 | 4.240 | 4.280 | 4.140 | 4.140 | 4.140 | 7,119,700 |
| 2022-09-27 | 4.110 | 4.270 | 4.100 | 4.270 | 4.270 | 8,000,332 |
| 2022-09-26 | 4.200 | 4.240 | 4.090 | 4.110 | 4.110 | 8,123,500 |
| 2022-09-23 | 4.330 | 4.380 | 4.210 | 4.210 | 4.210 | 6,834,800 |
| 2022-09-22 | 4.420 | 4.450 | 4.340 | 4.350 | 4.350 | 5,583,900 |
| 2022-09-21 | 4.360 | 4.460 | 4.270 | 4.460 | 4.460 | 5,700,400 |
| 2022-09-20 | 4.390 | 4.440 | 4.310 | 4.380 | 4.380 | 4,092,100 |
| 2022-09-19 | 4.440 | 4.450 | 4.280 | 4.340 | 4.340 | 6,136,200 |
| 2022-09-16 | 4.540 | 4.550 | 4.420 | 4.420 | 4.420 | 6,009,300 |
| 2022-09-15 | 4.610 | 4.650 | 4.480 | 4.530 | 4.530 | 5,887,500 |
| 2022-09-14 | 4.570 | 4.610 | 4.530 | 4.590 | 4.590 | 5,268,500 |
| 2022-09-13 | 4.630 | 4.670 | 4.600 | 4.630 | 4.630 | 4,812,700 |
| 2022-09-09 | 4.610 | 4.640 | 4.550 | 4.620 | 4.620 | 6,322,210 |
| 2022-09-08 | 4.620 | 4.720 | 4.610 | 4.640 | 4.640 | 8,061,709 |
| 2022-09-07 | 4.700 | 4.720 | 4.600 | 4.620 | 4.620 | 10,377,000 |
| 2022-09-06 | 4.750 | 4.780 | 4.680 | 4.720 | 4.720 | 7,915,100 |
| 2022-09-05 | 4.810 | 4.840 | 4.720 | 4.770 | 4.770 | 10,245,307 |
| 2022-09-02 | 4.780 | 4.910 | 4.730 | 4.850 | 4.850 | 15,444,259 |
| 2022-09-01 | 4.700 | 4.800 | 4.680 | 4.710 | 4.710 | 10,542,285 |
| 2022-08-31 | 4.720 | 4.890 | 4.700 | 4.730 | 4.730 | 11,435,900 |
| 2022-08-30 | 4.720 | 4.800 | 4.670 | 4.750 | 4.750 | 9,839,947 |
| 2022-08-29 | 4.500 | 4.710 | 4.470 | 4.690 | 4.690 | 9,585,100 |
| 2022-08-26 | 4.680 | 4.690 | 4.580 | 4.590 | 4.590 | 7,032,600 |
| 2022-08-25 | 4.600 | 4.630 | 4.500 | 4.620 | 4.620 | 9,874,985 |
| 2022-08-24 | 4.640 | 4.690 | 4.550 | 4.560 | 4.560 | 8,668,145 |
| 2022-08-23 | 4.640 | 4.720 | 4.620 | 4.650 | 4.650 | 6,705,600 |
| 2022-08-22 | 4.570 | 4.680 | 4.510 | 4.680 | 4.680 | 9,815,700 |
| 2022-08-19 | 4.570 | 4.690 | 4.540 | 4.570 | 4.570 | 10,059,200 |
| 2022-08-18 | 4.640 | 4.660 | 4.520 | 4.550 | 4.550 | 7,698,000 |
| 2022-08-17 | 4.580 | 4.660 | 4.550 | 4.660 | 4.660 | 6,982,700 |
| 2022-08-16 | 4.620 | 4.640 | 4.540 | 4.570 | 4.570 | 5,873,984 |
| 2022-08-15 | 4.610 | 4.630 | 4.570 | 4.600 | 4.600 | 6,117,643 |
| 2022-08-12 | 4.550 | 4.650 | 4.510 | 4.620 | 4.620 | 8,672,700 |
| 2022-08-11 | 4.420 | 4.550 | 4.420 | 4.540 | 4.540 | 8,989,626 |
| 2022-08-10 | 4.430 | 4.430 | 4.380 | 4.400 | 4.400 | 4,130,410 |
| 2022-08-09 | 4.480 | 4.500 | 4.410 | 4.430 | 4.430 | 5,860,600 |
| 2022-08-08 | 4.470 | 4.500 | 4.440 | 4.480 | 4.480 | 6,284,236 |
| 2022-08-05 | 4.450 | 4.490 | 4.410 | 4.480 | 4.480 | 5,144,100 |
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.