Beijing Hualu Baina Film TV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.350 | 5.390 | 4.850 | 4.850 | 4.850 | 92,654,360 |
| 2026-10-21 | 5.220 | 6.030 | 5.220 | 5.450 | 5.450 | 106,608,251 |
| 2026-10-20 | 5.210 | 5.290 | 5.070 | 5.210 | 5.210 | 44,012,900 |
| 2026-10-19 | 5.160 | 5.300 | 4.990 | 5.170 | 5.170 | 53,097,200 |
| 2026-10-16 | 5.620 | 5.710 | 5.140 | 5.220 | 5.220 | 79,686,504 |
| 2026-10-15 | 5.530 | 5.820 | 5.500 | 5.540 | 5.540 | 75,552,094 |
| 2026-10-14 | 5.560 | 5.920 | 5.460 | 5.700 | 5.700 | 89,482,617 |
| 2026-10-13 | 5.500 | 5.710 | 5.250 | 5.610 | 5.610 | 74,218,914 |
| 2026-10-12 | 5.310 | 5.690 | 5.180 | 5.560 | 5.560 | 97,740,648 |
| 2026-10-09 | 4.830 | 5.320 | 4.660 | 5.250 | 5.250 | 80,307,523 |
| 2026-10-08 | 5.020 | 5.030 | 4.780 | 4.840 | 4.840 | 45,115,566 |
| 2026-09-30 | 5.100 | 5.150 | 4.910 | 4.990 | 4.990 | 60,756,613 |
| 2026-09-29 | 4.740 | 5.160 | 4.720 | 5.090 | 5.090 | 98,979,633 |
| 2026-09-28 | 4.900 | 5.150 | 4.730 | 4.830 | 4.830 | 129,529,711 |
| 2026-09-24 | 5.920 | 6.020 | 5.710 | 5.780 | 5.780 | 74,110,516 |
| 2026-09-23 | 5.900 | 6.060 | 5.610 | 5.970 | 5.970 | 113,648,844 |
| 2026-09-22 | 5.500 | 6.090 | 5.470 | 5.930 | 5.930 | 105,966,125 |
| 2026-09-21 | 5.580 | 5.600 | 5.290 | 5.490 | 5.490 | 52,724,504 |
| 2026-09-18 | 5.380 | 5.420 | 5.240 | 5.320 | 5.320 | 36,851,102 |
| 2026-09-17 | 5.160 | 5.420 | 5.120 | 5.390 | 5.390 | 49,583,809 |
| 2026-09-16 | 5.020 | 5.160 | 4.950 | 5.140 | 5.140 | 28,023,600 |
| 2026-09-15 | 5.390 | 5.400 | 5.050 | 5.070 | 5.070 | 40,156,301 |
| 2026-09-14 | 5.330 | 5.450 | 5.260 | 5.330 | 5.330 | 33,364,254 |
| 2026-09-11 | 5.350 | 5.460 | 5.260 | 5.400 | 5.400 | 34,733,441 |
| 2026-09-10 | 5.340 | 5.570 | 5.260 | 5.410 | 5.410 | 42,922,301 |
| 2026-09-09 | 5.580 | 5.640 | 5.280 | 5.400 | 5.400 | 58,854,910 |
| 2026-09-08 | 5.470 | 5.730 | 5.400 | 5.680 | 5.680 | 56,569,699 |
| 2026-09-07 | 5.370 | 5.520 | 5.300 | 5.490 | 5.490 | 48,150,801 |
| 2026-09-04 | 5.300 | 5.600 | 5.210 | 5.390 | 5.390 | 62,165,359 |
| 2026-09-03 | 5.340 | 5.570 | 5.210 | 5.230 | 5.230 | 52,076,340 |
| 2026-09-02 | 5.520 | 5.550 | 5.290 | 5.320 | 5.320 | 48,953,102 |
| 2026-09-01 | 5.360 | 5.580 | 5.360 | 5.540 | 5.540 | 89,146,898 |
| 2026-08-31 | 5.000 | 5.650 | 4.990 | 5.430 | 5.430 | 92,438,203 |
| 2026-08-28 | 5.100 | 5.120 | 5.020 | 5.080 | 5.080 | 23,268,320 |
| 2026-08-27 | 5.000 | 5.120 | 4.960 | 5.070 | 5.070 | 21,049,301 |
| 2026-08-26 | 4.920 | 5.040 | 4.910 | 5.030 | 5.030 | 24,972,529 |
| 2026-08-25 | 4.810 | 5.000 | 4.750 | 4.970 | 4.970 | 27,830,500 |
| 2026-08-24 | 4.880 | 4.940 | 4.740 | 4.800 | 4.800 | 24,194,523 |
| 2026-08-21 | 5.030 | 5.050 | 4.860 | 4.890 | 4.890 | 41,142,527 |
| 2026-08-20 | 4.860 | 5.350 | 4.830 | 5.130 | 5.130 | 53,094,895 |
| 2026-08-19 | 5.050 | 5.090 | 4.810 | 4.830 | 4.830 | 23,059,801 |
| 2026-08-18 | 5.160 | 5.200 | 5.010 | 5.110 | 5.110 | 26,459,100 |
| 2026-08-17 | 5.250 | 5.270 | 5.120 | 5.210 | 5.210 | 21,141,000 |
| 2026-08-14 | 5.340 | 5.390 | 5.130 | 5.240 | 5.240 | 30,214,301 |
| 2026-08-13 | 5.510 | 5.620 | 5.310 | 5.350 | 5.350 | 35,258,664 |
| 2026-08-12 | 5.410 | 5.580 | 5.410 | 5.520 | 5.520 | 37,870,000 |
| 2026-08-11 | 5.430 | 5.650 | 5.400 | 5.450 | 5.450 | 42,516,090 |
| 2026-08-10 | 5.450 | 5.610 | 5.180 | 5.510 | 5.510 | 56,680,617 |
| 2026-08-07 | 5.330 | 5.370 | 5.120 | 5.300 | 5.300 | 31,873,000 |
| 2026-08-06 | 5.470 | 5.530 | 5.250 | 5.350 | 5.350 | 36,500,699 |
| 2026-08-05 | 5.480 | 5.560 | 5.380 | 5.470 | 5.470 | 44,262,367 |
| 2026-08-04 | 5.190 | 5.540 | 5.190 | 5.480 | 5.480 | 60,676,492 |
| 2026-08-03 | 5.120 | 5.240 | 5.010 | 5.190 | 5.190 | 49,700,102 |
| 2026-07-31 | 4.760 | 5.290 | 4.750 | 5.160 | 5.160 | 76,688,477 |
| 2026-07-30 | 4.930 | 5.250 | 4.760 | 4.790 | 4.790 | 67,157,102 |
| 2026-07-29 | 4.900 | 5.440 | 4.900 | 5.050 | 5.050 | 78,416,078 |
| 2026-07-28 | 4.620 | 4.780 | 4.590 | 4.680 | 4.680 | 22,357,199 |
| 2026-07-27 | 4.430 | 4.670 | 4.380 | 4.660 | 4.660 | 25,630,600 |
| 2026-07-24 | 4.520 | 4.590 | 4.410 | 4.430 | 4.430 | 19,592,244 |
| 2026-07-23 | 4.500 | 4.640 | 4.420 | 4.610 | 4.610 | 24,265,436 |
Page 1 of 1 · 60 trading days
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.