Beijing Hualu Baina Film TV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.880	5.950	5.800	5.940	5.940	15,176,703
2022-02-08	5.700	5.950	5.670	5.890	5.890	16,241,903
2022-02-07	5.830	5.880	5.600	5.700	5.700	14,587,006
2022-01-28	5.610	5.820	5.600	5.770	5.770	11,753,909
2022-01-27	5.780	5.830	5.550	5.570	5.570	15,937,000
2022-01-26	5.860	5.950	5.720	5.800	5.800	17,430,784
2022-01-25	6.230	6.280	5.780	5.790	5.790	24,637,159
2022-01-24	6.430	6.540	6.160	6.230	6.230	19,090,375
2022-01-21	6.330	6.570	6.300	6.390	6.390	20,329,600
2022-01-20	6.670	6.780	6.300	6.380	6.380	28,690,125
2022-01-19	6.450	6.790	6.400	6.690	6.690	23,038,850
2022-01-18	6.980	6.990	6.520	6.590	6.590	43,593,800
2022-01-17	6.820	7.060	6.680	7.010	7.010	41,746,208
2022-01-14	6.620	6.950	6.500	6.750	6.750	35,738,862
2022-01-13	6.500	6.890	6.420	6.700	6.700	31,734,597
2022-01-12	6.480	6.690	6.360	6.540	6.540	28,435,077
2022-01-11	6.690	7.060	6.410	6.450	6.450	35,947,410
2022-01-10	6.550	6.760	6.490	6.560	6.560	24,333,100
2022-01-07	6.870	7.030	6.570	6.620	6.620	34,776,784
2022-01-06	6.800	6.960	6.680	6.880	6.880	31,310,600
2022-01-05	6.900	7.070	6.730	6.870	6.870	36,788,300
2022-01-04	6.900	7.050	6.700	6.960	6.960	39,021,454
2021-12-31	6.700	6.900	6.600	6.850	6.850	37,259,662
2021-12-30	6.290	6.850	6.290	6.770	6.770	45,386,958
2021-12-29	6.430	6.460	6.190	6.290	6.290	23,266,886
2021-12-28	6.540	6.630	6.370	6.430	6.430	25,899,100
2021-12-27	6.400	6.510	6.280	6.400	6.400	25,349,100
2021-12-24	6.840	6.860	6.400	6.430	6.430	35,279,020
2021-12-23	6.980	7.000	6.700	6.710	6.710	37,314,466
2021-12-22	6.980	7.380	6.850	6.960	6.960	53,994,651
2021-12-21	6.820	7.010	6.650	6.910	6.910	40,804,298
2021-12-20	6.850	7.140	6.630	6.700	6.700	56,123,465
2021-12-17	6.900	7.240	6.730	7.220	7.220	60,363,387
2021-12-16	6.950	7.280	6.860	7.010	7.010	56,102,954
2021-12-15	6.860	7.270	6.650	7.030	7.030	65,440,835
2021-12-14	6.980	7.250	6.810	6.860	6.860	77,437,067
2021-12-13	7.120	7.450	6.910	7.290	7.290	92,226,312
2021-12-10	6.400	7.670	6.280	7.250	7.250	108,752,042
2021-12-09	5.990	6.800	5.990	6.390	6.390	82,980,782
2021-12-08	6.330	6.780	6.050	6.120	6.120	94,656,801
2021-12-07	5.060	5.960	5.050	5.960	5.960	36,948,478
2021-12-06	4.980	5.080	4.910	4.970	4.970	12,609,300
2021-12-03	4.970	5.060	4.960	4.980	4.980	8,936,300
2021-12-02	5.090	5.120	4.970	4.990	4.990	10,771,942
2021-12-01	4.990	5.100	4.960	5.090	5.090	9,272,018
2021-11-30	5.030	5.120	4.970	5.000	5.000	12,630,471
2021-11-29	5.060	5.110	4.950	4.980	4.980	13,074,100
2021-11-26	5.210	5.220	5.100	5.100	5.100	11,032,500
2021-11-25	5.340	5.360	5.180	5.210	5.210	10,966,800
2021-11-24	5.280	5.350	5.150	5.320	5.320	12,718,899
2021-11-23	5.220	5.330	5.160	5.230	5.230	12,227,941
2021-11-22	5.330	5.390	5.200	5.220	5.220	12,935,260
2021-11-19	5.360	5.470	5.290	5.320	5.320	15,682,717
2021-11-18	5.710	5.720	5.320	5.360	5.360	24,984,500
2021-11-17	5.410	5.770	5.410	5.710	5.710	24,567,072
2021-11-16	5.340	5.550	5.320	5.440	5.440	18,830,436
2021-11-15	5.450	5.450	5.260	5.390	5.390	18,267,400
2021-11-12	5.140	5.550	5.130	5.370	5.370	29,629,144
2021-11-11	4.970	5.150	4.930	5.130	5.130	16,301,820
2021-11-10	4.890	5.020	4.890	4.980	4.980	11,097,201

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.