Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.080 | 4.200 | 4.050 | 4.070 | 4.070 | 13,654,067 |
| 2022-05-10 | 4.030 | 4.110 | 3.980 | 4.080 | 4.080 | 10,456,404 |
| 2022-05-09 | 3.980 | 4.080 | 3.980 | 4.060 | 4.060 | 10,161,804 |
| 2022-05-06 | 4.000 | 4.030 | 3.920 | 3.960 | 3.960 | 10,372,104 |
| 2022-05-05 | 4.130 | 4.140 | 4.010 | 4.080 | 4.080 | 14,575,000 |
| 2022-04-29 | 3.970 | 4.170 | 3.970 | 4.150 | 4.150 | 16,623,200 |
| 2022-04-28 | 4.100 | 4.130 | 3.860 | 3.940 | 3.940 | 16,027,400 |
| 2022-04-27 | 4.000 | 4.150 | 3.900 | 4.130 | 4.130 | 15,538,714 |
| 2022-04-26 | 4.290 | 4.330 | 4.060 | 4.070 | 4.070 | 13,865,398 |
| 2022-04-25 | 4.590 | 4.590 | 4.260 | 4.280 | 4.280 | 13,130,400 |
| 2022-04-22 | 4.720 | 4.750 | 4.590 | 4.610 | 4.610 | 9,525,598 |
| 2022-04-21 | 4.990 | 5.020 | 4.700 | 4.730 | 4.730 | 12,900,100 |
| 2022-04-20 | 4.960 | 5.090 | 4.950 | 4.990 | 4.990 | 12,627,498 |
| 2022-04-19 | 4.880 | 4.980 | 4.880 | 4.940 | 4.940 | 7,202,000 |
| 2022-04-18 | 4.910 | 4.940 | 4.780 | 4.900 | 4.900 | 11,050,500 |
| 2022-04-15 | 5.140 | 5.170 | 4.940 | 4.980 | 4.980 | 12,644,206 |
| 2022-04-14 | 4.960 | 5.260 | 4.960 | 5.160 | 5.160 | 15,947,100 |
| 2022-04-13 | 5.090 | 5.110 | 4.910 | 4.950 | 4.950 | 10,705,800 |
| 2022-04-12 | 4.990 | 5.200 | 4.890 | 5.160 | 5.160 | 11,975,860 |
| 2022-04-11 | 5.120 | 5.190 | 4.920 | 4.930 | 4.930 | 10,861,660 |
| 2022-04-08 | 5.280 | 5.330 | 5.120 | 5.130 | 5.130 | 11,257,700 |
| 2022-04-07 | 5.420 | 5.430 | 5.260 | 5.280 | 5.280 | 14,013,500 |
| 2022-04-06 | 5.400 | 5.530 | 5.360 | 5.460 | 5.460 | 17,926,055 |
| 2022-04-01 | 5.250 | 5.450 | 5.180 | 5.390 | 5.390 | 17,948,600 |
| 2022-03-31 | 5.230 | 5.320 | 5.180 | 5.260 | 5.260 | 10,534,300 |
| 2022-03-30 | 5.250 | 5.270 | 5.150 | 5.270 | 5.270 | 12,976,554 |
| 2022-03-29 | 5.290 | 5.400 | 5.160 | 5.260 | 5.260 | 18,479,145 |
| 2022-03-28 | 5.090 | 5.300 | 5.050 | 5.240 | 5.240 | 12,322,200 |
| 2022-03-25 | 5.140 | 5.190 | 5.070 | 5.130 | 5.130 | 8,798,900 |
| 2022-03-24 | 5.200 | 5.220 | 5.030 | 5.070 | 5.070 | 11,094,400 |
| 2022-03-23 | 5.220 | 5.270 | 5.160 | 5.190 | 5.190 | 10,803,447 |
| 2022-03-22 | 5.130 | 5.260 | 5.070 | 5.230 | 5.230 | 10,796,800 |
| 2022-03-21 | 5.180 | 5.220 | 5.080 | 5.170 | 5.170 | 10,954,805 |
| 2022-03-18 | 4.990 | 5.190 | 4.990 | 5.170 | 5.170 | 13,007,100 |
| 2022-03-17 | 5.120 | 5.260 | 5.030 | 5.060 | 5.060 | 20,039,400 |
| 2022-03-16 | 4.820 | 5.020 | 4.710 | 5.000 | 5.000 | 19,268,237 |
| 2022-03-15 | 5.000 | 5.030 | 4.700 | 4.720 | 4.720 | 12,573,890 |
| 2022-03-14 | 5.140 | 5.230 | 5.020 | 5.030 | 5.030 | 9,962,444 |
| 2022-03-11 | 5.010 | 5.220 | 4.960 | 5.200 | 5.200 | 12,192,100 |
| 2022-03-10 | 5.190 | 5.250 | 5.060 | 5.060 | 5.060 | 10,658,100 |
| 2022-03-09 | 5.180 | 5.210 | 4.840 | 5.070 | 5.070 | 14,947,155 |
| 2022-03-08 | 5.350 | 5.390 | 5.100 | 5.140 | 5.140 | 14,028,600 |
| 2022-03-07 | 5.330 | 5.430 | 5.270 | 5.370 | 5.370 | 11,360,900 |
| 2022-03-04 | 5.400 | 5.460 | 5.320 | 5.370 | 5.370 | 11,015,463 |
| 2022-03-03 | 5.470 | 5.510 | 5.420 | 5.450 | 5.450 | 10,482,000 |
| 2022-03-02 | 5.360 | 5.480 | 5.360 | 5.430 | 5.430 | 8,088,600 |
| 2022-03-01 | 5.390 | 5.450 | 5.350 | 5.410 | 5.410 | 7,792,200 |
| 2022-02-28 | 5.350 | 5.410 | 5.200 | 5.390 | 5.390 | 10,397,500 |
| 2022-02-25 | 5.350 | 5.460 | 5.330 | 5.360 | 5.360 | 11,277,600 |
| 2022-02-24 | 5.620 | 5.650 | 5.240 | 5.340 | 5.340 | 21,473,700 |
| 2022-02-23 | 5.640 | 5.690 | 5.590 | 5.670 | 5.670 | 8,297,200 |
| 2022-02-22 | 5.700 | 5.750 | 5.560 | 5.610 | 5.610 | 12,562,500 |
| 2022-02-21 | 5.560 | 5.770 | 5.530 | 5.760 | 5.760 | 12,922,700 |
| 2022-02-18 | 5.570 | 5.600 | 5.480 | 5.580 | 5.580 | 9,564,000 |
| 2022-02-17 | 5.610 | 5.700 | 5.510 | 5.530 | 5.530 | 11,758,604 |
| 2022-02-16 | 5.600 | 5.730 | 5.580 | 5.650 | 5.650 | 12,108,900 |
| 2022-02-15 | 5.700 | 5.770 | 5.480 | 5.570 | 5.570 | 16,137,900 |
| 2022-02-14 | 5.520 | 5.880 | 5.520 | 5.680 | 5.680 | 20,338,000 |
| 2022-02-11 | 5.840 | 5.860 | 5.550 | 5.590 | 5.590 | 16,084,664 |
| 2022-02-10 | 5.870 | 5.950 | 5.620 | 5.870 | 5.870 | 16,068,511 |
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.