Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.350 | 4.450 | 4.340 | 4.440 | 4.440 | 5,662,700 |
| 2022-08-03 | 4.380 | 4.480 | 4.310 | 4.310 | 4.310 | 9,242,000 |
| 2022-08-02 | 4.580 | 4.580 | 4.340 | 4.390 | 4.390 | 11,143,846 |
| 2022-08-01 | 4.590 | 4.610 | 4.540 | 4.600 | 4.600 | 6,483,680 |
| 2022-07-29 | 4.630 | 4.690 | 4.560 | 4.590 | 4.590 | 7,241,100 |
| 2022-07-28 | 4.750 | 4.770 | 4.630 | 4.640 | 4.640 | 14,161,971 |
| 2022-07-27 | 4.560 | 4.850 | 4.550 | 4.720 | 4.720 | 17,500,410 |
| 2022-07-26 | 4.540 | 4.610 | 4.510 | 4.580 | 4.580 | 6,864,059 |
| 2022-07-25 | 4.580 | 4.620 | 4.500 | 4.530 | 4.530 | 5,321,600 |
| 2022-07-22 | 4.620 | 4.670 | 4.500 | 4.560 | 4.560 | 5,897,200 |
| 2022-07-21 | 4.580 | 4.660 | 4.560 | 4.580 | 4.580 | 7,586,358 |
| 2022-07-20 | 4.560 | 4.590 | 4.520 | 4.570 | 4.570 | 6,742,400 |
| 2022-07-19 | 4.430 | 4.550 | 4.420 | 4.550 | 4.550 | 9,468,300 |
| 2022-07-18 | 4.230 | 4.440 | 4.230 | 4.430 | 4.430 | 11,506,156 |
| 2022-07-15 | 4.380 | 4.400 | 4.230 | 4.230 | 4.230 | 10,160,607 |
| 2022-07-14 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 5,515,861 |
| 2022-07-13 | 4.360 | 4.470 | 4.360 | 4.430 | 4.430 | 4,894,138 |
| 2022-07-12 | 4.400 | 4.420 | 4.340 | 4.360 | 4.360 | 4,655,900 |
| 2022-07-11 | 4.460 | 4.480 | 4.380 | 4.410 | 4.410 | 6,830,375 |
| 2022-07-08 | 4.460 | 4.550 | 4.450 | 4.470 | 4.470 | 6,219,400 |
| 2022-07-07 | 4.410 | 4.470 | 4.410 | 4.430 | 4.430 | 6,143,400 |
| 2022-07-06 | 4.490 | 4.510 | 4.390 | 4.440 | 4.440 | 7,566,900 |
| 2022-07-05 | 4.550 | 4.590 | 4.460 | 4.500 | 4.500 | 8,324,279 |
| 2022-07-04 | 4.560 | 4.650 | 4.510 | 4.550 | 4.550 | 10,078,456 |
| 2022-07-01 | 4.680 | 4.720 | 4.560 | 4.580 | 4.580 | 16,017,157 |
| 2022-06-30 | 4.680 | 4.920 | 4.630 | 4.750 | 4.750 | 28,478,218 |
| 2022-06-29 | 4.650 | 4.740 | 4.580 | 4.600 | 4.600 | 15,154,025 |
| 2022-06-28 | 4.580 | 4.670 | 4.500 | 4.640 | 4.640 | 14,819,000 |
| 2022-06-27 | 4.460 | 4.700 | 4.440 | 4.570 | 4.570 | 22,971,036 |
| 2022-06-24 | 4.430 | 4.450 | 4.360 | 4.430 | 4.430 | 11,754,684 |
| 2022-06-23 | 4.400 | 4.430 | 4.320 | 4.420 | 4.420 | 8,357,600 |
| 2022-06-22 | 4.510 | 4.560 | 4.360 | 4.360 | 4.360 | 9,780,818 |
| 2022-06-21 | 4.450 | 4.520 | 4.410 | 4.490 | 4.490 | 12,164,902 |
| 2022-06-20 | 4.360 | 4.460 | 4.330 | 4.430 | 4.430 | 9,488,200 |
| 2022-06-17 | 4.500 | 4.510 | 4.300 | 4.360 | 4.360 | 14,465,100 |
| 2022-06-16 | 4.370 | 4.530 | 4.350 | 4.460 | 4.460 | 16,219,700 |
| 2022-06-15 | 4.340 | 4.410 | 4.310 | 4.360 | 4.360 | 10,126,926 |
| 2022-06-14 | 4.290 | 4.310 | 4.160 | 4.310 | 4.310 | 8,147,400 |
| 2022-06-13 | 4.310 | 4.350 | 4.260 | 4.290 | 4.290 | 6,482,100 |
| 2022-06-10 | 4.280 | 4.360 | 4.260 | 4.340 | 4.340 | 6,058,400 |
| 2022-06-09 | 4.410 | 4.420 | 4.290 | 4.310 | 4.310 | 8,608,000 |
| 2022-06-08 | 4.400 | 4.410 | 4.280 | 4.400 | 4.400 | 9,972,024 |
| 2022-06-07 | 4.400 | 4.450 | 4.350 | 4.390 | 4.390 | 7,734,424 |
| 2022-06-06 | 4.400 | 4.450 | 4.380 | 4.430 | 4.430 | 7,765,400 |
| 2022-06-02 | 4.470 | 4.490 | 4.360 | 4.420 | 4.420 | 10,773,100 |
| 2022-06-01 | 4.430 | 4.580 | 4.400 | 4.500 | 4.500 | 15,646,118 |
| 2022-05-31 | 4.380 | 4.430 | 4.320 | 4.400 | 4.400 | 8,615,500 |
| 2022-05-30 | 4.330 | 4.380 | 4.290 | 4.370 | 4.370 | 9,255,100 |
| 2022-05-27 | 4.320 | 4.380 | 4.260 | 4.320 | 4.320 | 8,831,600 |
| 2022-05-26 | 4.340 | 4.350 | 4.220 | 4.310 | 4.310 | 8,350,304 |
| 2022-05-25 | 4.100 | 4.350 | 4.080 | 4.310 | 4.310 | 12,249,202 |
| 2022-05-24 | 4.320 | 4.330 | 4.100 | 4.100 | 4.100 | 9,547,422 |
| 2022-05-23 | 4.340 | 4.380 | 4.270 | 4.330 | 4.330 | 9,383,122 |
| 2022-05-20 | 4.250 | 4.290 | 4.190 | 4.230 | 4.230 | 7,819,500 |
| 2022-05-19 | 4.110 | 4.220 | 4.100 | 4.200 | 4.200 | 7,870,621 |
| 2022-05-18 | 4.140 | 4.240 | 4.130 | 4.180 | 4.180 | 10,302,586 |
| 2022-05-17 | 4.170 | 4.190 | 4.070 | 4.120 | 4.120 | 8,594,598 |
| 2022-05-16 | 4.250 | 4.280 | 4.160 | 4.180 | 4.180 | 11,174,500 |
| 2022-05-13 | 4.120 | 4.240 | 4.090 | 4.170 | 4.170 | 10,764,053 |
| 2022-05-12 | 4.010 | 4.120 | 4.010 | 4.110 | 4.110 | 7,134,300 |
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.