Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.600 | 4.640 | 4.490 | 4.520 | 4.520 | 23,048,764 |
| 2026-07-21 | 4.620 | 4.740 | 4.320 | 4.640 | 4.640 | 40,966,344 |
| 2026-07-20 | 4.800 | 4.870 | 4.570 | 4.660 | 4.660 | 38,652,953 |
| 2026-07-17 | 5.070 | 5.240 | 4.720 | 4.770 | 4.770 | 53,424,258 |
| 2026-07-16 | 4.710 | 5.250 | 4.680 | 5.090 | 5.090 | 59,524,754 |
| 2026-07-15 | 4.570 | 4.880 | 4.550 | 4.780 | 4.780 | 32,274,100 |
| 2026-07-14 | 4.620 | 4.670 | 4.470 | 4.620 | 4.620 | 22,017,000 |
| 2026-07-13 | 5.010 | 5.050 | 4.610 | 4.620 | 4.620 | 39,397,301 |
| 2026-07-10 | 4.750 | 5.170 | 4.710 | 5.040 | 5.040 | 44,717,500 |
| 2026-07-09 | 4.720 | 4.920 | 4.650 | 4.820 | 4.820 | 28,617,535 |
| 2026-07-08 | 4.770 | 4.850 | 4.700 | 4.760 | 4.760 | 20,638,199 |
| 2026-07-07 | 4.800 | 4.920 | 4.710 | 4.760 | 4.760 | 23,957,816 |
| 2026-07-06 | 4.970 | 5.040 | 4.780 | 4.800 | 4.800 | 21,917,600 |
| 2026-07-03 | 5.010 | 5.070 | 4.870 | 4.990 | 4.990 | 24,428,100 |
| 2026-07-02 | 4.950 | 5.170 | 4.930 | 4.970 | 4.970 | 33,693,102 |
| 2026-07-01 | 4.810 | 5.040 | 4.760 | 4.970 | 4.970 | 26,432,104 |
| 2026-06-30 | 4.730 | 4.900 | 4.700 | 4.830 | 4.830 | 21,490,400 |
| 2026-06-29 | 4.720 | 4.830 | 4.560 | 4.730 | 4.730 | 23,223,904 |
| 2026-06-26 | 4.900 | 4.900 | 4.720 | 4.750 | 4.750 | 25,133,801 |
| 2026-06-25 | 4.920 | 4.980 | 4.820 | 4.920 | 4.920 | 24,650,900 |
| 2026-06-24 | 5.150 | 5.160 | 4.860 | 4.990 | 4.990 | 31,579,523 |
| 2026-06-23 | 5.130 | 5.320 | 5.110 | 5.140 | 5.140 | 30,742,078 |
| 2026-06-22 | 5.000 | 5.200 | 4.890 | 5.180 | 5.180 | 37,807,824 |
| 2026-06-18 | 5.080 | 5.240 | 4.990 | 5.050 | 5.050 | 28,699,199 |
| 2026-06-17 | 5.300 | 5.300 | 5.030 | 5.090 | 5.090 | 34,407,480 |
| 2026-06-16 | 5.240 | 5.340 | 5.100 | 5.330 | 5.330 | 31,780,500 |
| 2026-06-15 | 5.300 | 5.400 | 5.220 | 5.290 | 5.290 | 29,268,500 |
| 2026-06-12 | 5.330 | 5.390 | 5.130 | 5.260 | 5.260 | 41,881,070 |
| 2026-06-11 | 5.650 | 5.650 | 5.210 | 5.270 | 5.270 | 52,987,141 |
| 2026-06-10 | 5.690 | 6.090 | 5.610 | 5.740 | 5.740 | 52,952,102 |
| 2026-06-09 | 5.910 | 5.970 | 5.660 | 5.810 | 5.810 | 40,801,699 |
| 2026-06-08 | 5.880 | 6.310 | 5.810 | 5.950 | 5.950 | 49,512,922 |
| 2026-06-05 | 6.000 | 6.310 | 5.750 | 6.080 | 6.080 | 61,730,301 |
| 2026-06-04 | 6.230 | 6.290 | 6.000 | 6.070 | 6.070 | 55,179,102 |
| 2026-06-03 | 6.460 | 6.480 | 6.150 | 6.300 | 6.300 | 69,020,336 |
| 2026-06-02 | 7.000 | 7.020 | 6.480 | 6.580 | 6.580 | 92,933,188 |
| 2026-06-01 | 6.810 | 7.280 | 6.750 | 7.140 | 7.140 | 115,301,398 |
| 2026-05-29 | 6.710 | 7.110 | 6.610 | 6.980 | 6.980 | 111,337,602 |
| 2026-05-28 | 6.840 | 6.920 | 6.510 | 6.630 | 6.630 | 118,411,203 |
| 2026-05-27 | 5.750 | 6.710 | 5.720 | 6.710 | 6.710 | 75,929,219 |
| 2026-05-26 | 5.710 | 5.710 | 5.510 | 5.590 | 5.590 | 17,573,699 |
| 2026-05-25 | 5.810 | 5.900 | 5.660 | 5.730 | 5.730 | 14,185,300 |
| 2026-05-22 | 5.800 | 5.860 | 5.660 | 5.800 | 5.800 | 16,028,900 |
| 2026-05-21 | 6.000 | 6.070 | 5.730 | 5.740 | 5.740 | 21,489,199 |
| 2026-05-20 | 6.150 | 6.170 | 5.940 | 5.990 | 5.990 | 20,420,500 |
| 2026-05-19 | 6.160 | 6.350 | 6.110 | 6.190 | 6.190 | 20,170,900 |
| 2026-05-18 | 6.190 | 6.270 | 6.090 | 6.170 | 6.170 | 16,715,900 |
| 2026-05-15 | 6.170 | 6.400 | 6.130 | 6.210 | 6.210 | 26,230,100 |
| 2026-05-14 | 6.430 | 6.480 | 6.130 | 6.140 | 6.140 | 20,089,100 |
| 2026-05-13 | 6.270 | 6.500 | 6.250 | 6.400 | 6.400 | 20,576,100 |
| 2026-05-12 | 6.430 | 6.460 | 6.250 | 6.320 | 6.320 | 24,764,891 |
| 2026-05-11 | 6.490 | 6.640 | 6.440 | 6.460 | 6.460 | 27,128,900 |
| 2026-05-08 | 6.540 | 6.730 | 6.470 | 6.530 | 6.530 | 25,989,400 |
| 2026-05-07 | 6.530 | 6.560 | 6.350 | 6.530 | 6.530 | 25,700,500 |
| 2026-05-06 | 6.320 | 6.610 | 6.320 | 6.490 | 6.490 | 26,302,699 |
| 2026-04-30 | 6.140 | 6.350 | 6.090 | 6.330 | 6.330 | 27,870,199 |
| 2026-04-29 | 6.030 | 6.280 | 6.020 | 6.150 | 6.150 | 34,104,301 |
| 2026-04-28 | 5.980 | 6.250 | 5.940 | 6.050 | 6.050 | 55,979,281 |
| 2026-04-27 | 6.000 | 6.400 | 5.600 | 6.040 | 6.040 | 83,022,469 |
| 2026-04-24 | 6.500 | 6.860 | 6.450 | 6.800 | 6.800 | 26,145,381 |
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.