Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.550 | 4.610 | 4.490 | 4.520 | 4.520 | 17,672,400 |
| 2025-04-25 | 4.520 | 4.620 | 4.520 | 4.590 | 4.590 | 20,066,700 |
| 2025-04-24 | 4.600 | 4.610 | 4.450 | 4.510 | 4.510 | 21,127,500 |
| 2025-04-23 | 4.660 | 4.700 | 4.580 | 4.590 | 4.590 | 16,957,724 |
| 2025-04-22 | 4.620 | 4.670 | 4.560 | 4.650 | 4.650 | 19,577,400 |
| 2025-04-21 | 4.530 | 4.660 | 4.510 | 4.650 | 4.650 | 23,737,276 |
| 2025-04-18 | 4.560 | 4.590 | 4.470 | 4.540 | 4.540 | 19,431,300 |
| 2025-04-17 | 4.540 | 4.670 | 4.510 | 4.590 | 4.590 | 20,064,700 |
| 2025-04-16 | 4.640 | 4.770 | 4.540 | 4.610 | 4.610 | 25,175,160 |
| 2025-04-15 | 4.720 | 4.840 | 4.660 | 4.700 | 4.700 | 24,851,558 |
| 2025-04-14 | 4.720 | 4.800 | 4.650 | 4.700 | 4.700 | 28,340,576 |
| 2025-04-11 | 4.720 | 4.890 | 4.620 | 4.640 | 4.640 | 39,620,824 |
| 2025-04-10 | 4.590 | 4.910 | 4.550 | 4.720 | 4.720 | 55,815,651 |
| 2025-04-09 | 4.360 | 4.590 | 4.050 | 4.560 | 4.560 | 51,838,062 |
| 2025-04-08 | 4.270 | 4.440 | 4.200 | 4.370 | 4.370 | 51,476,679 |
| 2025-04-07 | 4.770 | 4.890 | 4.130 | 4.130 | 4.130 | 72,805,579 |
| 2025-04-03 | 5.090 | 5.280 | 5.080 | 5.160 | 5.160 | 62,268,594 |
| 2025-04-02 | 4.980 | 5.700 | 4.980 | 5.180 | 5.180 | 76,017,296 |
| 2025-04-01 | 5.090 | 5.180 | 4.960 | 4.980 | 4.980 | 62,016,306 |
| 2025-03-31 | 5.200 | 5.240 | 4.850 | 5.100 | 5.100 | 105,455,222 |
| 2025-03-28 | 4.780 | 5.750 | 4.770 | 5.360 | 5.360 | 132,617,639 |
| 2025-03-27 | 4.780 | 4.830 | 4.720 | 4.790 | 4.790 | 13,204,673 |
| 2025-03-26 | 4.740 | 4.840 | 4.730 | 4.820 | 4.820 | 15,134,073 |
| 2025-03-25 | 4.750 | 4.790 | 4.680 | 4.740 | 4.740 | 13,080,700 |
| 2025-03-24 | 4.860 | 4.890 | 4.630 | 4.770 | 4.770 | 25,401,398 |
| 2025-03-21 | 5.000 | 5.020 | 4.820 | 4.840 | 4.840 | 30,110,300 |
| 2025-03-20 | 5.050 | 5.110 | 5.000 | 5.010 | 5.010 | 17,333,902 |
| 2025-03-19 | 5.150 | 5.180 | 5.050 | 5.080 | 5.080 | 16,743,000 |
| 2025-03-18 | 5.230 | 5.250 | 5.150 | 5.180 | 5.180 | 15,469,205 |
| 2025-03-17 | 5.220 | 5.270 | 5.160 | 5.240 | 5.240 | 22,307,272 |
| 2025-03-14 | 5.080 | 5.240 | 5.010 | 5.210 | 5.210 | 29,357,836 |
| 2025-03-13 | 5.150 | 5.160 | 4.970 | 5.030 | 5.030 | 23,904,900 |
| 2025-03-12 | 5.120 | 5.260 | 5.110 | 5.170 | 5.170 | 24,645,603 |
| 2025-03-11 | 4.970 | 5.120 | 4.970 | 5.120 | 5.120 | 16,964,162 |
| 2025-03-10 | 5.100 | 5.110 | 5.010 | 5.080 | 5.080 | 15,867,836 |
| 2025-03-07 | 5.220 | 5.280 | 5.070 | 5.110 | 5.110 | 25,410,679 |
| 2025-03-06 | 5.020 | 5.270 | 5.010 | 5.240 | 5.240 | 33,700,600 |
| 2025-03-05 | 5.030 | 5.060 | 4.920 | 5.000 | 5.000 | 16,846,424 |
| 2025-03-04 | 4.950 | 5.070 | 4.940 | 5.060 | 5.060 | 14,854,700 |
| 2025-03-03 | 4.990 | 5.090 | 4.930 | 5.010 | 5.010 | 19,527,750 |
| 2025-02-28 | 5.200 | 5.240 | 4.970 | 5.000 | 5.000 | 32,389,910 |
| 2025-02-27 | 5.310 | 5.470 | 5.170 | 5.260 | 5.260 | 36,109,200 |
| 2025-02-26 | 5.310 | 5.370 | 5.270 | 5.310 | 5.310 | 25,363,580 |
| 2025-02-25 | 5.330 | 5.370 | 5.230 | 5.280 | 5.280 | 27,188,972 |
| 2025-02-24 | 5.320 | 5.430 | 5.250 | 5.400 | 5.400 | 33,718,268 |
| 2025-02-21 | 5.300 | 5.400 | 5.150 | 5.340 | 5.340 | 36,492,000 |
| 2025-02-20 | 5.290 | 5.390 | 5.210 | 5.270 | 5.270 | 27,044,210 |
| 2025-02-19 | 5.220 | 5.330 | 5.170 | 5.320 | 5.320 | 30,260,100 |
| 2025-02-18 | 5.500 | 5.560 | 5.210 | 5.240 | 5.240 | 42,283,010 |
| 2025-02-17 | 5.680 | 5.750 | 5.470 | 5.540 | 5.540 | 55,029,100 |
| 2025-02-14 | 5.800 | 5.800 | 5.520 | 5.680 | 5.680 | 66,521,200 |
| 2025-02-13 | 5.570 | 6.090 | 5.460 | 5.880 | 5.880 | 98,538,751 |
| 2025-02-12 | 5.420 | 5.650 | 5.380 | 5.550 | 5.550 | 50,691,749 |
| 2025-02-11 | 5.390 | 5.500 | 5.290 | 5.440 | 5.440 | 37,270,595 |
| 2025-02-10 | 5.230 | 5.410 | 5.210 | 5.400 | 5.400 | 41,888,310 |
| 2025-02-07 | 5.130 | 5.240 | 5.110 | 5.190 | 5.190 | 37,350,400 |
| 2025-02-06 | 5.000 | 5.220 | 4.950 | 5.170 | 5.170 | 33,754,660 |
| 2025-02-05 | 4.970 | 5.120 | 4.970 | 5.010 | 5.010 | 26,755,600 |
| 2025-01-27 | 5.080 | 5.150 | 4.870 | 4.870 | 4.870 | 29,063,146 |
| 2025-01-24 | 4.900 | 5.060 | 4.830 | 5.050 | 5.050 | 26,621,600 |
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.