Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.760 | 10.360 | 9.640 | 9.700 | 9.700 | 77,605,031 |
| 2026-01-20 | 10.180 | 10.450 | 9.710 | 9.830 | 9.830 | 84,996,633 |
| 2026-01-19 | 9.040 | 10.290 | 9.000 | 10.130 | 10.130 | 132,393,297 |
| 2026-01-16 | 9.300 | 9.420 | 8.770 | 8.980 | 8.980 | 81,732,400 |
| 2026-01-15 | 9.470 | 9.880 | 9.220 | 9.420 | 9.420 | 100,685,144 |
| 2026-01-14 | 9.940 | 10.550 | 9.780 | 9.840 | 9.840 | 149,872,443 |
| 2026-01-13 | 10.470 | 11.360 | 9.920 | 10.000 | 10.000 | 217,191,867 |
| 2026-01-12 | 9.020 | 10.390 | 8.800 | 10.390 | 10.390 | 167,858,014 |
| 2026-01-09 | 8.310 | 8.870 | 8.310 | 8.660 | 8.660 | 156,179,501 |
| 2026-01-08 | 7.800 | 8.880 | 7.690 | 8.170 | 8.170 | 171,638,137 |
| 2026-01-07 | 6.900 | 8.440 | 6.890 | 8.090 | 8.090 | 181,934,612 |
| 2026-01-06 | 7.210 | 7.430 | 6.990 | 7.030 | 7.030 | 98,105,418 |
| 2026-01-05 | 7.420 | 7.440 | 7.010 | 7.250 | 7.250 | 129,761,714 |
| 2025-12-31 | 7.680 | 8.350 | 7.050 | 7.490 | 7.490 | 200,621,862 |
| 2025-12-30 | 6.570 | 7.760 | 6.420 | 7.760 | 7.760 | 197,158,845 |
| 2025-12-29 | 7.190 | 7.240 | 6.430 | 6.470 | 6.470 | 148,284,422 |
| 2025-12-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 7,903,875 |
| 2025-12-25 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-24 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-22 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-19 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-18 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-16 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-12-15 | 5.430 | 5.480 | 5.320 | 5.330 | 5.330 | 15,634,300 |
| 2025-12-12 | 5.430 | 5.550 | 5.430 | 5.440 | 5.440 | 16,007,600 |
| 2025-12-11 | 5.660 | 5.760 | 5.440 | 5.450 | 5.450 | 19,641,600 |
| 2025-12-10 | 5.590 | 5.730 | 5.520 | 5.660 | 5.660 | 16,179,329 |
| 2025-12-09 | 5.660 | 5.780 | 5.600 | 5.620 | 5.620 | 17,329,550 |
| 2025-12-08 | 5.690 | 5.710 | 5.620 | 5.630 | 5.630 | 16,608,670 |
| 2025-12-05 | 5.580 | 5.690 | 5.500 | 5.660 | 5.660 | 14,982,000 |
| 2025-12-04 | 5.670 | 5.720 | 5.530 | 5.580 | 5.580 | 16,307,009 |
| 2025-12-03 | 5.920 | 5.920 | 5.680 | 5.700 | 5.700 | 19,399,150 |
| 2025-12-02 | 5.930 | 5.990 | 5.880 | 5.920 | 5.920 | 9,988,984 |
| 2025-12-01 | 6.000 | 6.140 | 5.900 | 5.970 | 5.970 | 16,406,609 |
| 2025-11-28 | 5.860 | 6.040 | 5.820 | 6.000 | 6.000 | 16,901,173 |
| 2025-11-27 | 5.920 | 5.930 | 5.800 | 5.860 | 5.860 | 14,083,273 |
| 2025-11-26 | 6.080 | 6.180 | 5.910 | 5.930 | 5.930 | 21,435,973 |
| 2025-11-25 | 5.860 | 6.130 | 5.850 | 6.080 | 6.080 | 21,676,832 |
| 2025-11-24 | 5.780 | 5.940 | 5.670 | 5.900 | 5.900 | 21,165,200 |
| 2025-11-21 | 5.880 | 6.020 | 5.680 | 5.710 | 5.710 | 26,157,400 |
| 2025-11-20 | 6.100 | 6.130 | 5.940 | 5.940 | 5.940 | 14,807,300 |
| 2025-11-19 | 6.200 | 6.230 | 6.030 | 6.070 | 6.070 | 19,020,300 |
| 2025-11-18 | 6.300 | 6.300 | 6.160 | 6.200 | 6.200 | 17,028,678 |
| 2025-11-17 | 6.190 | 6.320 | 6.180 | 6.310 | 6.310 | 15,851,200 |
| 2025-11-14 | 6.210 | 6.290 | 6.190 | 6.210 | 6.210 | 15,977,100 |
| 2025-11-13 | 6.270 | 6.320 | 6.210 | 6.240 | 6.240 | 16,920,300 |
| 2025-11-12 | 6.360 | 6.390 | 6.250 | 6.280 | 6.280 | 15,964,000 |
| 2025-11-11 | 6.330 | 6.380 | 6.270 | 6.350 | 6.350 | 15,721,100 |
| 2025-11-10 | 6.380 | 6.480 | 6.320 | 6.340 | 6.340 | 20,455,000 |
| 2025-11-07 | 6.320 | 6.400 | 6.280 | 6.360 | 6.360 | 16,207,600 |
| 2025-11-06 | 6.540 | 6.600 | 6.280 | 6.330 | 6.330 | 28,384,099 |
| 2025-11-05 | 6.330 | 6.580 | 6.320 | 6.540 | 6.540 | 25,630,300 |
| 2025-11-04 | 6.450 | 6.510 | 6.310 | 6.420 | 6.420 | 21,870,300 |
| 2025-11-03 | 6.250 | 6.530 | 6.250 | 6.510 | 6.510 | 43,918,500 |
| 2025-10-31 | 6.030 | 6.310 | 6.030 | 6.250 | 6.250 | 34,040,000 |
| 2025-10-30 | 6.080 | 6.130 | 5.970 | 6.060 | 6.060 | 28,457,200 |
| 2025-10-29 | 6.120 | 6.140 | 6.060 | 6.070 | 6.070 | 18,534,000 |
| 2025-10-28 | 6.120 | 6.200 | 6.120 | 6.160 | 6.160 | 15,599,700 |
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.