Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.600 | 6.690 | 6.460 | 6.550 | 6.550 | 16,306,460 |
| 2026-04-22 | 6.760 | 6.760 | 6.530 | 6.630 | 6.630 | 16,608,801 |
| 2026-04-21 | 6.830 | 6.920 | 6.740 | 6.800 | 6.800 | 17,976,900 |
| 2026-04-20 | 6.730 | 6.930 | 6.670 | 6.850 | 6.850 | 22,893,100 |
| 2026-04-17 | 6.700 | 6.800 | 6.580 | 6.730 | 6.730 | 20,069,900 |
| 2026-04-16 | 6.690 | 6.890 | 6.600 | 6.780 | 6.780 | 23,276,400 |
| 2026-04-15 | 6.710 | 6.740 | 6.560 | 6.590 | 6.590 | 12,714,900 |
| 2026-04-14 | 6.700 | 6.790 | 6.620 | 6.720 | 6.720 | 10,104,300 |
| 2026-04-13 | 6.670 | 6.720 | 6.600 | 6.650 | 6.650 | 11,979,000 |
| 2026-04-10 | 6.800 | 6.820 | 6.680 | 6.720 | 6.720 | 14,783,700 |
| 2026-04-09 | 6.900 | 6.920 | 6.680 | 6.710 | 6.710 | 15,951,310 |
| 2026-04-08 | 6.580 | 6.970 | 6.580 | 6.960 | 6.960 | 26,345,400 |
| 2026-04-07 | 6.360 | 6.480 | 6.340 | 6.470 | 6.470 | 10,482,000 |
| 2026-04-03 | 6.530 | 6.590 | 6.290 | 6.330 | 6.330 | 11,593,400 |
| 2026-04-02 | 6.730 | 6.750 | 6.490 | 6.530 | 6.530 | 17,043,689 |
| 2026-04-01 | 6.800 | 6.920 | 6.690 | 6.820 | 6.820 | 18,099,199 |
| 2026-03-31 | 6.800 | 6.920 | 6.670 | 6.680 | 6.680 | 12,209,810 |
| 2026-03-30 | 6.680 | 6.810 | 6.640 | 6.790 | 6.790 | 11,242,300 |
| 2026-03-27 | 6.660 | 6.830 | 6.650 | 6.780 | 6.780 | 10,523,900 |
| 2026-03-26 | 6.860 | 6.910 | 6.670 | 6.710 | 6.710 | 12,471,200 |
| 2026-03-25 | 6.760 | 6.890 | 6.760 | 6.870 | 6.870 | 15,580,000 |
| 2026-03-24 | 6.620 | 6.780 | 6.540 | 6.770 | 6.770 | 21,093,301 |
| 2026-03-23 | 6.750 | 6.870 | 6.430 | 6.480 | 6.480 | 24,870,730 |
| 2026-03-20 | 7.240 | 7.300 | 6.900 | 6.930 | 6.930 | 18,145,010 |
| 2026-03-19 | 7.170 | 7.280 | 7.140 | 7.170 | 7.170 | 14,884,280 |
| 2026-03-18 | 7.380 | 7.420 | 7.270 | 7.300 | 7.300 | 17,612,230 |
| 2026-03-17 | 7.650 | 7.680 | 7.370 | 7.380 | 7.380 | 15,542,500 |
| 2026-03-16 | 7.390 | 7.610 | 7.340 | 7.590 | 7.590 | 17,419,100 |
| 2026-03-13 | 7.480 | 7.520 | 7.320 | 7.340 | 7.340 | 15,636,040 |
| 2026-03-12 | 7.580 | 7.660 | 7.460 | 7.520 | 7.520 | 11,887,700 |
| 2026-03-11 | 7.690 | 7.700 | 7.570 | 7.610 | 7.610 | 12,395,700 |
| 2026-03-10 | 7.690 | 7.830 | 7.630 | 7.700 | 7.700 | 17,441,000 |
| 2026-03-09 | 7.420 | 7.650 | 7.400 | 7.610 | 7.610 | 15,928,500 |
| 2026-03-06 | 7.500 | 7.680 | 7.420 | 7.630 | 7.630 | 11,684,100 |
| 2026-03-05 | 7.590 | 7.690 | 7.480 | 7.580 | 7.580 | 20,726,930 |
| 2026-03-04 | 7.350 | 7.530 | 7.300 | 7.430 | 7.430 | 16,013,510 |
| 2026-03-03 | 7.780 | 7.820 | 7.350 | 7.380 | 7.380 | 27,643,711 |
| 2026-03-02 | 7.850 | 7.980 | 7.750 | 7.780 | 7.780 | 24,962,801 |
| 2026-02-27 | 8.030 | 8.120 | 8.010 | 8.110 | 8.110 | 16,836,150 |
| 2026-02-26 | 8.180 | 8.250 | 8.030 | 8.050 | 8.050 | 21,787,000 |
| 2026-02-25 | 8.290 | 8.300 | 8.080 | 8.160 | 8.160 | 25,025,480 |
| 2026-02-24 | 8.710 | 8.710 | 8.000 | 8.130 | 8.130 | 40,236,441 |
| 2026-02-13 | 8.800 | 8.950 | 8.560 | 8.580 | 8.580 | 44,486,980 |
| 2026-02-12 | 8.800 | 9.100 | 8.550 | 8.870 | 8.870 | 59,758,078 |
| 2026-02-11 | 9.680 | 9.750 | 8.850 | 8.850 | 8.850 | 88,668,797 |
| 2026-02-10 | 9.060 | 10.470 | 8.880 | 9.900 | 9.900 | 131,944,500 |
| 2026-02-09 | 9.000 | 9.330 | 8.790 | 9.080 | 9.080 | 68,753,133 |
| 2026-02-06 | 8.310 | 8.650 | 8.100 | 8.480 | 8.480 | 32,096,801 |
| 2026-02-05 | 8.330 | 8.730 | 8.320 | 8.470 | 8.470 | 35,438,922 |
| 2026-02-04 | 8.490 | 8.540 | 8.190 | 8.450 | 8.450 | 35,252,699 |
| 2026-02-03 | 8.520 | 8.600 | 8.360 | 8.560 | 8.560 | 32,565,199 |
| 2026-02-02 | 8.280 | 8.810 | 8.110 | 8.410 | 8.410 | 50,093,359 |
| 2026-01-30 | 8.910 | 9.000 | 8.600 | 8.680 | 8.680 | 50,695,840 |
| 2026-01-29 | 8.500 | 9.420 | 8.300 | 9.130 | 9.130 | 87,729,695 |
| 2026-01-28 | 8.890 | 9.020 | 8.460 | 8.530 | 8.530 | 55,687,398 |
| 2026-01-27 | 9.010 | 9.180 | 8.700 | 8.980 | 8.980 | 43,804,359 |
| 2026-01-26 | 9.690 | 9.720 | 8.970 | 9.060 | 9.060 | 65,795,211 |
| 2026-01-23 | 9.580 | 9.910 | 9.440 | 9.740 | 9.740 | 65,204,422 |
| 2026-01-22 | 9.630 | 9.840 | 9.400 | 9.540 | 9.540 | 62,069,160 |
| 2026-01-21 | 9.760 | 10.360 | 9.640 | 9.700 | 9.700 | 77,605,031 |
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.