Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.930 | 5.060 | 4.900 | 4.910 | 4.910 | 21,707,700 |
| 2025-01-22 | 4.990 | 4.990 | 4.850 | 4.870 | 4.870 | 18,916,800 |
| 2025-01-21 | 5.030 | 5.120 | 5.010 | 5.030 | 5.030 | 25,435,600 |
| 2025-01-20 | 5.010 | 5.140 | 4.920 | 5.010 | 5.010 | 29,806,372 |
| 2025-01-17 | 5.200 | 5.280 | 4.980 | 5.010 | 5.010 | 39,225,900 |
| 2025-01-16 | 5.120 | 5.140 | 5.000 | 5.090 | 5.090 | 32,064,724 |
| 2025-01-15 | 4.980 | 5.070 | 4.900 | 5.000 | 5.000 | 33,480,925 |
| 2025-01-14 | 4.650 | 4.930 | 4.630 | 4.920 | 4.920 | 28,450,400 |
| 2025-01-13 | 4.510 | 4.600 | 4.400 | 4.580 | 4.580 | 19,836,700 |
| 2025-01-10 | 4.840 | 4.960 | 4.600 | 4.600 | 4.600 | 24,990,400 |
| 2025-01-09 | 4.800 | 4.950 | 4.770 | 4.860 | 4.860 | 19,304,000 |
| 2025-01-08 | 4.760 | 4.880 | 4.620 | 4.860 | 4.860 | 27,171,861 |
| 2025-01-07 | 4.660 | 4.770 | 4.650 | 4.770 | 4.770 | 18,774,661 |
| 2025-01-06 | 4.680 | 4.720 | 4.490 | 4.640 | 4.640 | 23,900,700 |
| 2025-01-03 | 4.970 | 5.030 | 4.660 | 4.700 | 4.700 | 26,947,300 |
| 2025-01-02 | 5.040 | 5.160 | 4.910 | 4.980 | 4.980 | 22,961,100 |
| 2024-12-31 | 5.260 | 5.310 | 5.020 | 5.030 | 5.030 | 25,760,400 |
| 2024-12-30 | 5.340 | 5.370 | 5.150 | 5.240 | 5.240 | 24,897,860 |
| 2024-12-27 | 5.450 | 5.560 | 5.390 | 5.400 | 5.400 | 24,006,839 |
| 2024-12-26 | 5.270 | 5.540 | 5.260 | 5.490 | 5.490 | 32,349,400 |
| 2024-12-25 | 5.460 | 5.470 | 5.150 | 5.270 | 5.270 | 31,131,510 |
| 2024-12-24 | 5.550 | 5.580 | 5.330 | 5.500 | 5.500 | 34,973,099 |
| 2024-12-23 | 6.150 | 6.160 | 5.500 | 5.510 | 5.510 | 61,881,829 |
| 2024-12-20 | 6.160 | 6.380 | 6.110 | 6.220 | 6.220 | 45,105,800 |
| 2024-12-19 | 6.000 | 6.290 | 5.910 | 6.210 | 6.210 | 50,481,789 |
| 2024-12-18 | 6.170 | 6.420 | 5.900 | 6.190 | 6.190 | 57,384,866 |
| 2024-12-17 | 6.750 | 6.820 | 6.190 | 6.280 | 6.280 | 82,348,743 |
| 2024-12-16 | 6.730 | 7.460 | 6.480 | 7.030 | 7.030 | 136,904,805 |
| 2024-12-13 | 6.430 | 6.850 | 6.400 | 6.600 | 6.600 | 93,413,580 |
| 2024-12-12 | 6.600 | 6.760 | 6.430 | 6.500 | 6.500 | 64,777,558 |
| 2024-12-11 | 6.490 | 6.740 | 6.450 | 6.600 | 6.600 | 64,515,041 |
| 2024-12-10 | 6.530 | 6.950 | 6.410 | 6.530 | 6.530 | 86,121,131 |
| 2024-12-09 | 6.490 | 6.630 | 6.220 | 6.320 | 6.320 | 43,705,200 |
| 2024-12-06 | 6.370 | 6.610 | 6.280 | 6.530 | 6.530 | 67,217,324 |
| 2024-12-05 | 6.010 | 6.410 | 5.970 | 6.400 | 6.400 | 76,021,505 |
| 2024-12-04 | 6.320 | 6.360 | 5.960 | 6.010 | 6.010 | 66,715,900 |
| 2024-12-03 | 6.290 | 6.540 | 6.120 | 6.360 | 6.360 | 82,493,807 |
| 2024-12-02 | 6.190 | 6.550 | 6.190 | 6.360 | 6.360 | 80,841,498 |
| 2024-11-29 | 6.410 | 6.510 | 6.080 | 6.220 | 6.220 | 95,959,310 |
| 2024-11-28 | 6.550 | 6.890 | 6.450 | 6.530 | 6.530 | 132,928,602 |
| 2024-11-27 | 5.950 | 6.980 | 5.890 | 6.850 | 6.850 | 172,543,039 |
| 2024-11-26 | 6.280 | 6.330 | 5.900 | 5.970 | 5.970 | 132,685,964 |
| 2024-11-25 | 5.560 | 6.640 | 5.310 | 6.360 | 6.360 | 157,432,033 |
| 2024-11-22 | 5.590 | 5.950 | 5.500 | 5.530 | 5.530 | 60,788,269 |
| 2024-11-21 | 5.580 | 5.720 | 5.530 | 5.650 | 5.650 | 39,814,387 |
| 2024-11-20 | 5.300 | 5.730 | 5.270 | 5.620 | 5.620 | 50,112,406 |
| 2024-11-19 | 5.200 | 5.300 | 5.080 | 5.300 | 5.300 | 28,733,013 |
| 2024-11-18 | 5.440 | 5.540 | 5.040 | 5.170 | 5.170 | 40,968,500 |
| 2024-11-15 | 5.410 | 5.690 | 5.410 | 5.430 | 5.430 | 40,049,030 |
| 2024-11-14 | 5.600 | 5.760 | 5.400 | 5.440 | 5.440 | 31,347,100 |
| 2024-11-13 | 5.570 | 5.750 | 5.510 | 5.650 | 5.650 | 38,123,191 |
| 2024-11-12 | 5.800 | 5.850 | 5.530 | 5.610 | 5.610 | 46,989,474 |
| 2024-11-11 | 5.620 | 5.910 | 5.620 | 5.850 | 5.850 | 65,410,789 |
| 2024-11-08 | 5.860 | 6.210 | 5.650 | 5.680 | 5.680 | 104,900,560 |
| 2024-11-07 | 5.320 | 5.550 | 5.270 | 5.510 | 5.510 | 39,899,690 |
| 2024-11-06 | 5.210 | 5.370 | 5.130 | 5.330 | 5.330 | 37,817,260 |
| 2024-11-05 | 5.040 | 5.240 | 5.030 | 5.220 | 5.220 | 27,038,300 |
| 2024-11-04 | 4.930 | 5.050 | 4.880 | 5.050 | 5.050 | 19,046,955 |
| 2024-11-01 | 5.260 | 5.280 | 4.930 | 4.940 | 4.940 | 38,116,585 |
| 2024-10-31 | 5.160 | 5.350 | 5.150 | 5.300 | 5.300 | 30,345,345 |
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.