Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.190 | 5.310 | 5.110 | 5.200 | 5.200 | 25,192,487 |
| 2024-10-29 | 5.630 | 5.680 | 5.210 | 5.230 | 5.230 | 43,319,700 |
| 2024-10-28 | 5.190 | 5.520 | 5.170 | 5.500 | 5.500 | 46,665,915 |
| 2024-10-25 | 5.100 | 5.270 | 5.090 | 5.240 | 5.240 | 24,755,950 |
| 2024-10-24 | 5.110 | 5.220 | 5.040 | 5.110 | 5.110 | 26,396,032 |
| 2024-10-23 | 5.270 | 5.320 | 5.140 | 5.170 | 5.170 | 41,477,032 |
| 2024-10-22 | 5.170 | 5.680 | 5.140 | 5.310 | 5.310 | 67,118,660 |
| 2024-10-21 | 5.030 | 5.230 | 5.010 | 5.190 | 5.190 | 36,925,399 |
| 2024-10-18 | 4.860 | 5.130 | 4.800 | 5.030 | 5.030 | 33,459,224 |
| 2024-10-17 | 4.890 | 5.030 | 4.880 | 4.900 | 4.900 | 27,787,824 |
| 2024-10-16 | 4.710 | 4.960 | 4.710 | 4.900 | 4.900 | 25,810,522 |
| 2024-10-15 | 4.760 | 5.030 | 4.730 | 4.840 | 4.840 | 35,050,422 |
| 2024-10-14 | 4.690 | 4.900 | 4.570 | 4.810 | 4.810 | 31,353,738 |
| 2024-10-11 | 4.900 | 4.900 | 4.580 | 4.660 | 4.660 | 31,068,272 |
| 2024-10-10 | 4.950 | 5.180 | 4.790 | 4.900 | 4.900 | 37,309,211 |
| 2024-10-09 | 5.470 | 5.470 | 4.820 | 4.830 | 4.830 | 55,128,145 |
| 2024-10-08 | 6.100 | 6.130 | 5.210 | 5.770 | 5.770 | 84,034,290 |
| 2024-09-30 | 4.720 | 5.280 | 4.680 | 5.210 | 5.210 | 62,469,807 |
| 2024-09-27 | 4.390 | 4.640 | 4.360 | 4.570 | 4.570 | 33,634,800 |
| 2024-09-26 | 4.240 | 4.340 | 4.230 | 4.340 | 4.340 | 21,497,300 |
| 2024-09-25 | 4.190 | 4.370 | 4.180 | 4.230 | 4.230 | 26,597,400 |
| 2024-09-24 | 4.030 | 4.160 | 3.990 | 4.150 | 4.150 | 18,769,400 |
| 2024-09-23 | 3.990 | 4.040 | 3.950 | 4.020 | 4.020 | 9,979,959 |
| 2024-09-20 | 3.960 | 4.070 | 3.950 | 3.990 | 3.990 | 13,270,200 |
| 2024-09-19 | 3.850 | 3.990 | 3.820 | 3.980 | 3.980 | 17,223,200 |
| 2024-09-18 | 3.860 | 3.910 | 3.760 | 3.830 | 3.830 | 10,158,600 |
| 2024-09-13 | 3.950 | 3.980 | 3.880 | 3.890 | 3.890 | 10,633,164 |
| 2024-09-12 | 3.940 | 4.030 | 3.940 | 3.960 | 3.960 | 10,609,800 |
| 2024-09-11 | 3.990 | 4.020 | 3.930 | 3.940 | 3.940 | 10,236,700 |
| 2024-09-10 | 3.990 | 4.040 | 3.900 | 4.030 | 4.030 | 11,760,233 |
| 2024-09-09 | 3.980 | 4.030 | 3.920 | 3.980 | 3.980 | 8,201,859 |
| 2024-09-06 | 4.060 | 4.090 | 3.970 | 3.990 | 3.990 | 10,002,904 |
| 2024-09-05 | 3.930 | 4.070 | 3.930 | 4.070 | 4.070 | 16,302,115 |
| 2024-09-04 | 3.970 | 4.000 | 3.920 | 3.950 | 3.950 | 9,830,933 |
| 2024-09-03 | 3.980 | 4.040 | 3.940 | 4.000 | 4.000 | 12,660,100 |
| 2024-09-02 | 4.140 | 4.160 | 3.930 | 3.940 | 3.940 | 21,134,506 |
| 2024-08-30 | 3.880 | 4.190 | 3.870 | 4.150 | 4.150 | 31,470,593 |
| 2024-08-29 | 3.890 | 3.920 | 3.820 | 3.900 | 3.900 | 10,919,307 |
| 2024-08-28 | 3.810 | 3.930 | 3.760 | 3.900 | 3.900 | 11,466,800 |
| 2024-08-27 | 3.920 | 3.940 | 3.820 | 3.830 | 3.830 | 10,747,000 |
| 2024-08-26 | 3.930 | 3.970 | 3.850 | 3.930 | 3.930 | 9,869,000 |
| 2024-08-23 | 3.930 | 3.980 | 3.880 | 3.930 | 3.930 | 13,384,901 |
| 2024-08-22 | 4.170 | 4.230 | 3.960 | 3.980 | 3.980 | 22,020,700 |
| 2024-08-21 | 4.300 | 4.370 | 4.150 | 4.160 | 4.160 | 30,296,090 |
| 2024-08-20 | 4.290 | 4.450 | 4.260 | 4.380 | 4.380 | 34,113,050 |
| 2024-08-19 | 4.270 | 4.440 | 4.250 | 4.310 | 4.310 | 27,706,250 |
| 2024-08-16 | 4.300 | 4.330 | 4.220 | 4.270 | 4.270 | 16,937,650 |
| 2024-08-15 | 4.150 | 4.350 | 4.120 | 4.310 | 4.310 | 25,653,550 |
| 2024-08-14 | 4.050 | 4.250 | 4.030 | 4.170 | 4.170 | 21,866,900 |
| 2024-08-13 | 4.030 | 4.070 | 3.970 | 4.050 | 4.050 | 8,991,900 |
| 2024-08-12 | 4.100 | 4.110 | 4.010 | 4.030 | 4.030 | 13,298,500 |
| 2024-08-09 | 4.200 | 4.230 | 4.090 | 4.090 | 4.090 | 20,725,202 |
| 2024-08-08 | 4.120 | 4.320 | 4.090 | 4.250 | 4.250 | 30,089,000 |
| 2024-08-07 | 4.140 | 4.190 | 4.120 | 4.150 | 4.150 | 11,467,900 |
| 2024-08-06 | 4.100 | 4.200 | 4.080 | 4.160 | 4.160 | 16,293,700 |
| 2024-08-05 | 4.060 | 4.270 | 4.050 | 4.060 | 4.060 | 20,479,191 |
| 2024-08-02 | 4.130 | 4.260 | 4.100 | 4.120 | 4.120 | 18,980,900 |
| 2024-08-01 | 4.190 | 4.220 | 4.120 | 4.160 | 4.160 | 17,028,350 |
| 2024-07-31 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 20,383,800 |
| 2024-07-30 | 3.990 | 4.030 | 3.950 | 4.020 | 4.020 | 10,951,034 |
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.