Beijing Hualu Baina Film TV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.190	6.230	6.130	6.160	6.160	19,541,500
2025-10-24	6.110	6.220	6.090	6.160	6.160	28,096,800
2025-10-23	6.150	6.370	6.080	6.240	6.240	38,029,100
2025-10-22	6.220	6.400	6.130	6.180	6.180	22,949,918
2025-10-21	6.290	6.330	6.210	6.270	6.270	19,370,082
2025-10-20	6.200	6.380	6.200	6.290	6.290	27,279,400
2025-10-17	6.130	6.490	6.040	6.180	6.180	44,373,900
2025-10-16	6.270	6.270	6.120	6.140	6.140	18,148,800
2025-10-15	6.100	6.270	6.050	6.250	6.250	23,886,300
2025-10-14	6.160	6.430	6.040	6.060	6.060	37,052,500
2025-10-13	5.900	6.160	5.840	6.130	6.130	23,066,280
2025-10-10	6.100	6.320	6.070	6.220	6.220	29,951,500
2025-10-09	6.590	6.590	5.970	6.140	6.140	55,925,703
2025-09-30	6.750	6.820	6.620	6.640	6.640	29,834,307
2025-09-29	6.800	6.850	6.560	6.750	6.750	34,000,500
2025-09-26	6.810	6.930	6.660	6.820	6.820	45,324,600
2025-09-25	6.700	6.990	6.630	6.880	6.880	64,954,600
2025-09-24	6.560	6.690	6.520	6.690	6.690	41,218,050
2025-09-23	6.590	6.680	6.440	6.600	6.600	38,582,102
2025-09-22	6.560	6.630	6.460	6.620	6.620	30,820,680
2025-09-19	6.470	6.720	6.410	6.620	6.620	46,937,000
2025-09-18	6.650	6.660	6.380	6.470	6.470	38,726,700
2025-09-17	6.620	6.720	6.530	6.660	6.660	37,943,100
2025-09-16	6.670	6.730	6.550	6.660	6.660	32,656,504
2025-09-15	6.650	6.680	6.570	6.660	6.660	48,961,245
2025-09-12	6.560	6.650	6.530	6.640	6.640	40,421,602
2025-09-11	6.530	6.610	6.310	6.580	6.580	52,059,100
2025-09-10	6.420	6.720	6.410	6.590	6.590	69,315,747
2025-09-09	6.380	6.720	6.330	6.580	6.580	83,506,200
2025-09-08	6.230	6.380	6.210	6.350	6.350	41,364,547
2025-09-05	6.060	6.240	6.000	6.230	6.230	35,426,400
2025-09-04	6.260	6.300	5.950	6.060	6.060	42,460,201
2025-09-03	6.180	6.480	6.150	6.260	6.260	49,200,547
2025-09-02	6.350	6.400	6.100	6.140	6.140	40,265,400
2025-09-01	6.250	6.430	6.210	6.380	6.380	41,471,994
2025-08-29	6.300	6.360	6.200	6.250	6.250	31,101,332
2025-08-28	6.550	6.610	6.130	6.350	6.350	59,243,132
2025-08-27	6.540	6.620	6.400	6.470	6.470	68,033,400
2025-08-26	6.530	6.620	6.460	6.510	6.510	41,392,494
2025-08-25	6.520	6.630	6.480	6.560	6.560	43,347,594
2025-08-22	6.620	6.620	6.460	6.530	6.530	39,984,000
2025-08-21	6.630	6.670	6.540	6.600	6.600	50,888,678
2025-08-20	6.750	6.800	6.550	6.630	6.630	71,608,180
2025-08-19	6.900	6.980	6.730	6.780	6.780	136,728,419
2025-08-18	6.570	7.360	6.570	7.010	7.010	188,811,338
2025-08-15	6.080	6.270	6.080	6.130	6.130	27,246,325
2025-08-14	6.250	6.370	6.080	6.090	6.090	49,348,000
2025-08-13	6.190	6.490	6.100	6.270	6.270	68,723,200
2025-08-12	6.170	6.210	6.110	6.180	6.180	26,405,700
2025-08-11	6.110	6.180	6.060	6.160	6.160	21,419,018
2025-08-08	6.160	6.160	6.060	6.100	6.100	26,905,200
2025-08-07	6.150	6.240	6.120	6.170	6.170	29,089,900
2025-08-06	6.160	6.230	6.100	6.160	6.160	32,214,700
2025-08-05	6.180	6.230	6.110	6.170	6.170	29,868,000
2025-08-04	6.180	6.210	6.010	6.180	6.180	36,369,319
2025-08-01	6.240	6.290	6.150	6.240	6.240	34,325,204
2025-07-31	6.330	6.380	6.160	6.200	6.200	46,101,900
2025-07-30	6.360	6.540	6.270	6.400	6.400	59,630,196
2025-07-29	6.490	6.510	6.240	6.360	6.360	50,893,200
2025-07-28	6.370	6.730	6.320	6.540	6.540	70,120,710

← NewerPage 5 of 21 · 1,219 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.