Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.320 | 6.540 | 6.230 | 6.390 | 6.390 | 64,833,696 |
| 2025-07-24 | 6.000 | 6.320 | 6.000 | 6.320 | 6.320 | 60,958,002 |
| 2025-07-23 | 6.180 | 6.330 | 6.020 | 6.030 | 6.030 | 46,397,700 |
| 2025-07-22 | 6.140 | 6.230 | 6.100 | 6.200 | 6.200 | 39,267,500 |
| 2025-07-21 | 6.150 | 6.250 | 6.100 | 6.180 | 6.180 | 46,965,700 |
| 2025-07-18 | 6.150 | 6.390 | 5.920 | 6.240 | 6.240 | 91,153,604 |
| 2025-07-17 | 6.000 | 6.140 | 5.910 | 6.010 | 6.010 | 53,093,300 |
| 2025-07-16 | 5.810 | 6.170 | 5.810 | 6.020 | 6.020 | 78,494,204 |
| 2025-07-15 | 5.800 | 5.900 | 5.740 | 5.840 | 5.840 | 33,862,100 |
| 2025-07-14 | 5.980 | 6.020 | 5.800 | 5.860 | 5.860 | 44,574,800 |
| 2025-07-11 | 6.060 | 6.100 | 5.920 | 6.030 | 6.030 | 66,335,600 |
| 2025-07-10 | 5.970 | 6.170 | 5.900 | 6.020 | 6.020 | 96,905,300 |
| 2025-07-09 | 5.630 | 6.240 | 5.580 | 5.990 | 5.990 | 137,142,403 |
| 2025-07-08 | 5.510 | 5.660 | 5.460 | 5.620 | 5.620 | 41,616,547 |
| 2025-07-07 | 5.550 | 5.550 | 5.420 | 5.500 | 5.500 | 42,984,353 |
| 2025-07-04 | 5.710 | 5.810 | 5.600 | 5.600 | 5.600 | 56,912,122 |
| 2025-07-03 | 5.790 | 5.930 | 5.700 | 5.730 | 5.730 | 61,758,290 |
| 2025-07-02 | 5.660 | 5.730 | 5.570 | 5.670 | 5.670 | 48,603,060 |
| 2025-07-01 | 5.870 | 5.970 | 5.700 | 5.710 | 5.710 | 78,393,030 |
| 2025-06-30 | 5.570 | 5.790 | 5.540 | 5.710 | 5.710 | 59,750,777 |
| 2025-06-27 | 5.670 | 5.730 | 5.580 | 5.620 | 5.620 | 79,059,077 |
| 2025-06-26 | 5.650 | 5.930 | 5.520 | 5.860 | 5.860 | 111,596,842 |
| 2025-06-25 | 6.090 | 6.090 | 5.600 | 5.790 | 5.790 | 138,802,892 |
| 2025-06-24 | 6.220 | 6.420 | 6.030 | 6.130 | 6.130 | 162,863,772 |
| 2025-06-23 | 6.110 | 6.490 | 5.980 | 6.420 | 6.420 | 198,423,255 |
| 2025-06-20 | 6.130 | 6.390 | 5.680 | 5.830 | 5.830 | 184,016,573 |
| 2025-06-19 | 5.100 | 6.140 | 5.000 | 6.140 | 6.140 | 185,647,827 |
| 2025-06-18 | 5.150 | 5.190 | 5.060 | 5.120 | 5.120 | 20,774,547 |
| 2025-06-17 | 5.400 | 5.450 | 5.140 | 5.170 | 5.170 | 29,501,415 |
| 2025-06-16 | 5.050 | 5.260 | 5.040 | 5.220 | 5.220 | 34,360,947 |
| 2025-06-13 | 5.190 | 5.210 | 5.020 | 5.040 | 5.040 | 35,562,279 |
| 2025-06-12 | 5.190 | 5.340 | 5.180 | 5.240 | 5.240 | 36,891,202 |
| 2025-06-11 | 5.170 | 5.260 | 5.140 | 5.210 | 5.210 | 35,391,500 |
| 2025-06-10 | 5.080 | 5.200 | 4.980 | 5.170 | 5.170 | 37,210,011 |
| 2025-06-09 | 4.950 | 5.110 | 4.940 | 5.080 | 5.080 | 24,668,064 |
| 2025-06-06 | 5.010 | 5.030 | 4.920 | 4.960 | 4.960 | 18,932,800 |
| 2025-06-05 | 4.890 | 5.090 | 4.850 | 5.010 | 5.010 | 37,051,502 |
| 2025-06-04 | 4.840 | 4.940 | 4.820 | 4.900 | 4.900 | 16,882,082 |
| 2025-06-03 | 4.750 | 4.910 | 4.750 | 4.850 | 4.850 | 17,959,100 |
| 2025-05-30 | 4.840 | 4.930 | 4.770 | 4.780 | 4.780 | 20,313,700 |
| 2025-05-29 | 4.730 | 4.860 | 4.710 | 4.850 | 4.850 | 21,249,700 |
| 2025-05-28 | 4.760 | 4.790 | 4.660 | 4.750 | 4.750 | 16,252,802 |
| 2025-05-27 | 4.750 | 4.800 | 4.690 | 4.780 | 4.780 | 17,325,900 |
| 2025-05-26 | 4.610 | 4.760 | 4.550 | 4.760 | 4.760 | 25,829,000 |
| 2025-05-23 | 4.700 | 4.710 | 4.570 | 4.570 | 4.570 | 18,566,500 |
| 2025-05-22 | 4.780 | 4.800 | 4.650 | 4.690 | 4.690 | 23,347,300 |
| 2025-05-21 | 4.850 | 4.870 | 4.770 | 4.800 | 4.800 | 14,837,352 |
| 2025-05-20 | 4.800 | 4.910 | 4.730 | 4.880 | 4.880 | 24,609,774 |
| 2025-05-19 | 4.700 | 4.800 | 4.680 | 4.780 | 4.780 | 17,481,900 |
| 2025-05-16 | 4.690 | 4.740 | 4.670 | 4.700 | 4.700 | 12,802,800 |
| 2025-05-15 | 4.770 | 4.780 | 4.680 | 4.720 | 4.720 | 13,729,600 |
| 2025-05-14 | 4.760 | 4.820 | 4.720 | 4.780 | 4.780 | 15,298,500 |
| 2025-05-13 | 4.810 | 4.860 | 4.750 | 4.760 | 4.760 | 15,906,405 |
| 2025-05-12 | 4.760 | 4.800 | 4.730 | 4.780 | 4.780 | 13,324,160 |
| 2025-05-09 | 4.830 | 4.840 | 4.720 | 4.730 | 4.730 | 16,797,700 |
| 2025-05-08 | 4.770 | 4.860 | 4.750 | 4.850 | 4.850 | 20,056,400 |
| 2025-05-07 | 4.850 | 4.890 | 4.730 | 4.790 | 4.790 | 23,860,900 |
| 2025-05-06 | 4.770 | 4.830 | 4.600 | 4.820 | 4.820 | 32,603,500 |
| 2025-04-30 | 4.610 | 4.820 | 4.560 | 4.760 | 4.760 | 33,237,079 |
| 2025-04-29 | 4.500 | 4.630 | 4.460 | 4.580 | 4.580 | 17,658,800 |
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.