Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,002.88 +1,646.91 (+2.92%) CMC Crypto 200
1,204.41 -4.29 (-0.35%)
Hunan TV & Broadcast Intermediary Co., Ltd. (000917.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.99 | 5.09 | 4.91 | 5.05 | 5.05 | 14,120,350 |
| 04 Jul 2024 | 5.13 | 5.15 | 4.97 | 4.99 | 4.99 | 16,369,200 |
| 03 Jul 2024 | 5.12 | 5.16 | 5.08 | 5.10 | 5.10 | 12,637,600 |
| 02 Jul 2024 | 5.11 | 5.20 | 5.09 | 5.13 | 5.13 | 19,222,584 |
| 01 Jul 2024 | 5.05 | 5.12 | 4.94 | 5.12 | 5.12 | 18,187,800 |
| 28 Jun 2024 | 5.04 | 5.13 | 5.03 | 5.05 | 5.05 | 19,040,798 |
| 27 Jun 2024 | 5.13 | 5.16 | 5.04 | 5.06 | 5.06 | 24,555,702 |
| 26 Jun 2024 | 4.87 | 5.12 | 4.85 | 5.12 | 5.12 | 30,363,188 |
| 25 Jun 2024 | 4.85 | 4.92 | 4.83 | 4.87 | 4.87 | 16,451,276 |
| 24 Jun 2024 | 5.04 | 5.04 | 4.85 | 4.86 | 4.86 | 23,081,498 |
| 21 Jun 2024 | 5.03 | 5.16 | 4.98 | 5.05 | 5.05 | 18,507,183 |
| 20 Jun 2024 | 5.33 | 5.36 | 5.06 | 5.06 | 5.06 | 34,159,002 |
| 19 Jun 2024 | 5.26 | 5.29 | 5.21 | 5.25 | 5.25 | 16,938,404 |
| 18 Jun 2024 | 5.19 | 5.27 | 5.17 | 5.25 | 5.25 | 15,403,334 |
| 17 Jun 2024 | 5.26 | 5.29 | 5.18 | 5.18 | 5.18 | 16,960,800 |
| 14 Jun 2024 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | 17,697,500 |
| 13 Jun 2024 | 5.30 | 5.34 | 5.21 | 5.24 | 5.24 | 20,811,602 |
| 12 Jun 2024 | 5.16 | 5.33 | 5.15 | 5.31 | 5.31 | 28,554,489 |
| 11 Jun 2024 | 5.15 | 5.22 | 5.09 | 5.17 | 5.17 | 19,407,565 |
| 07 Jun 2024 | 5.17 | 5.22 | 5.11 | 5.21 | 5.21 | 24,719,633 |
| 06 Jun 2024 | 5.27 | 5.34 | 5.06 | 5.11 | 5.11 | 36,510,169 |
| 05 Jun 2024 | 5.37 | 5.40 | 5.27 | 5.27 | 5.27 | 18,747,000 |
| 04 Jun 2024 | 5.43 | 5.44 | 5.32 | 5.37 | 5.37 | 25,442,700 |
| 03 Jun 2024 | 5.53 | 5.58 | 5.41 | 5.46 | 5.46 | 30,414,800 |
| 31 May 2024 | 5.50 | 5.56 | 5.48 | 5.55 | 5.55 | 24,047,611 |
| 30 May 2024 | 5.46 | 5.52 | 5.37 | 5.48 | 5.48 | 25,416,009 |
| 29 May 2024 | 5.46 | 5.53 | 5.41 | 5.47 | 5.47 | 26,615,884 |
| 28 May 2024 | 5.64 | 5.65 | 5.45 | 5.45 | 5.45 | 43,635,041 |
| 27 May 2024 | 5.68 | 5.72 | 5.55 | 5.70 | 5.70 | 37,999,802 |
| 24 May 2024 | 5.88 | 5.94 | 5.69 | 5.70 | 5.70 | 46,136,531 |
| 23 May 2024 | 6.14 | 6.18 | 5.86 | 5.89 | 5.89 | 67,110,762 |
| 22 May 2024 | 6.10 | 6.15 | 6.07 | 6.13 | 6.13 | 42,489,945 |
| 21 May 2024 | 6.13 | 6.20 | 6.06 | 6.13 | 6.13 | 74,504,349 |
| 20 May 2024 | 5.84 | 6.25 | 5.77 | 6.21 | 6.21 | 124,084,540 |
| 17 May 2024 | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | 37,525,251 |
| 16 May 2024 | 5.86 | 5.94 | 5.83 | 5.84 | 5.84 | 43,254,822 |
| 15 May 2024 | 5.90 | 5.94 | 5.82 | 5.83 | 5.83 | 46,264,010 |
| 14 May 2024 | 5.85 | 5.96 | 5.80 | 5.94 | 5.94 | 67,381,590 |
| 13 May 2024 | 5.72 | 5.92 | 5.61 | 5.81 | 5.81 | 57,277,449 |
| 10 May 2024 | 5.78 | 5.87 | 5.66 | 5.71 | 5.71 | 29,776,808 |
| 09 May 2024 | 5.72 | 5.80 | 5.71 | 5.78 | 5.78 | 26,725,400 |
| 08 May 2024 | 5.87 | 5.89 | 5.69 | 5.71 | 5.71 | 43,000,315 |
| 07 May 2024 | 5.92 | 6.08 | 5.90 | 5.91 | 5.91 | 52,347,631 |
| 06 May 2024 | 5.93 | 5.97 | 5.85 | 5.92 | 5.92 | 50,367,195 |
| 30 Apr 2024 | 5.89 | 5.96 | 5.79 | 5.85 | 5.85 | 57,068,050 |
| 29 Apr 2024 | 5.81 | 5.96 | 5.73 | 5.93 | 5.93 | 87,169,606 |
| 26 Apr 2024 | 5.39 | 5.65 | 5.39 | 5.58 | 5.58 | 53,222,972 |
| 25 Apr 2024 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 34,658,615 |
| 24 Apr 2024 | 5.33 | 5.48 | 5.25 | 5.46 | 5.46 | 44,806,900 |
| 23 Apr 2024 | 5.27 | 5.42 | 5.27 | 5.33 | 5.33 | 35,599,300 |
| 22 Apr 2024 | 5.31 | 5.41 | 5.19 | 5.27 | 5.27 | 28,053,656 |
| 19 Apr 2024 | 5.40 | 5.49 | 5.31 | 5.35 | 5.35 | 35,720,659 |
| 18 Apr 2024 | 5.36 | 5.56 | 5.30 | 5.46 | 5.46 | 54,193,288 |
| 17 Apr 2024 | 5.18 | 5.42 | 5.16 | 5.41 | 5.41 | 59,075,597 |
| 16 Apr 2024 | 5.42 | 5.50 | 5.08 | 5.09 | 5.09 | 62,524,868 |
| 15 Apr 2024 | 5.69 | 5.74 | 5.37 | 5.46 | 5.46 | 68,749,200 |
| 12 Apr 2024 | 5.83 | 5.87 | 5.71 | 5.73 | 5.73 | 48,343,666 |
| 11 Apr 2024 | 5.72 | 5.94 | 5.72 | 5.87 | 5.87 | 69,958,331 |
| 10 Apr 2024 | 5.91 | 5.92 | 5.69 | 5.76 | 5.76 | 51,733,121 |
| 09 Apr 2024 | 5.89 | 5.96 | 5.84 | 5.93 | 5.93 | 39,733,440 |
| 08 Apr 2024 | 6.04 | 6.10 | 5.88 | 5.88 | 5.88 | 60,345,563 |
| 03 Apr 2024 | 6.26 | 6.33 | 6.07 | 6.09 | 6.09 | 66,076,943 |
| 02 Apr 2024 | 6.54 | 6.55 | 6.20 | 6.25 | 6.25 | 106,177,010 |
| 01 Apr 2024 | 6.49 | 6.59 | 6.46 | 6.58 | 6.58 | 85,836,997 |
| 29 Mar 2024 | 6.55 | 6.61 | 6.33 | 6.49 | 6.49 | 65,328,544 |
| 28 Mar 2024 | 6.46 | 6.68 | 6.38 | 6.62 | 6.62 | 119,215,449 |
| 27 Mar 2024 | 6.60 | 6.74 | 6.42 | 6.49 | 6.49 | 130,499,348 |
| 26 Mar 2024 | 6.76 | 6.97 | 6.51 | 6.57 | 6.57 | 144,688,260 |
| 25 Mar 2024 | 7.50 | 7.64 | 6.85 | 6.87 | 6.87 | 235,721,227 |
| 22 Mar 2024 | 7.84 | 8.22 | 7.33 | 7.61 | 7.61 | 315,975,829 |
| 21 Mar 2024 | 8.80 | 9.17 | 7.85 | 7.86 | 7.86 | 403,017,644 |
| 20 Mar 2024 | 7.13 | 8.43 | 7.07 | 8.43 | 8.43 | 337,347,377 |
| 19 Mar 2024 | 7.23 | 7.66 | 7.20 | 7.66 | 7.66 | 90,086,764 |
| 18 Mar 2024 | 6.96 | 6.96 | 6.54 | 6.96 | 6.96 | 247,408,056 |
| 15 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 35,112,492 |
| 14 Mar 2024 | 5.96 | 6.15 | 5.48 | 5.75 | 5.75 | 143,080,133 |
| 13 Mar 2024 | 5.15 | 5.68 | 5.10 | 5.62 | 5.62 | 120,018,193 |
| 12 Mar 2024 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | 18,839,170 |
| 11 Mar 2024 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | 16,865,732 |
| 08 Mar 2024 | 5.03 | 5.08 | 4.96 | 5.05 | 5.05 | 16,078,713 |
| 07 Mar 2024 | 5.12 | 5.16 | 5.02 | 5.03 | 5.03 | 17,265,253 |
| 06 Mar 2024 | 5.12 | 5.19 | 5.06 | 5.10 | 5.10 | 23,896,227 |
| 05 Mar 2024 | 5.25 | 5.26 | 5.11 | 5.16 | 5.16 | 28,190,242 |
| 04 Mar 2024 | 5.26 | 5.29 | 5.13 | 5.26 | 5.26 | 43,533,607 |
| 01 Mar 2024 | 5.13 | 5.59 | 5.08 | 5.36 | 5.36 | 60,063,982 |
| 29 Feb 2024 | 4.97 | 5.15 | 4.93 | 5.15 | 5.15 | 25,898,324 |
| 28 Feb 2024 | 5.28 | 5.44 | 4.96 | 4.99 | 4.99 | 44,962,601 |
| 27 Feb 2024 | 5.07 | 5.32 | 5.03 | 5.30 | 5.30 | 26,655,187 |
| 26 Feb 2024 | 5.07 | 5.26 | 5.00 | 5.12 | 5.12 | 30,451,622 |
| 23 Feb 2024 | 4.98 | 5.12 | 4.94 | 5.10 | 5.10 | 27,371,870 |
| 22 Feb 2024 | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | 24,321,106 |
| 21 Feb 2024 | 4.80 | 5.04 | 4.79 | 4.86 | 4.86 | 29,287,841 |
| 20 Feb 2024 | 4.82 | 4.90 | 4.74 | 4.88 | 4.88 | 27,631,063 |
| 19 Feb 2024 | 4.85 | 4.90 | 4.72 | 4.84 | 4.84 | 31,668,909 |
| 08 Feb 2024 | 4.56 | 4.80 | 4.55 | 4.71 | 4.71 | 36,571,504 |
| 07 Feb 2024 | 4.28 | 4.65 | 4.25 | 4.50 | 4.50 | 41,504,877 |
| 06 Feb 2024 | 3.89 | 4.33 | 3.80 | 4.28 | 4.28 | 40,994,864 |
| 05 Feb 2024 | 4.44 | 4.46 | 4.04 | 4.04 | 4.04 | 45,731,897 |
| 02 Feb 2024 | 4.62 | 4.78 | 4.34 | 4.49 | 4.49 | 30,879,441 |
| 01 Feb 2024 | 4.69 | 4.75 | 4.54 | 4.58 | 4.58 | 22,382,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.