Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.150 | 7.360 | 7.150 | 7.320 | 7.320 | 8,511,500 |
| 2024-07-25 | 7.180 | 7.260 | 7.060 | 7.160 | 7.160 | 7,559,637 |
| 2024-07-24 | 7.340 | 7.430 | 7.180 | 7.180 | 7.180 | 9,669,302 |
| 2024-07-23 | 7.490 | 7.650 | 7.370 | 7.370 | 7.370 | 9,508,105 |
| 2024-07-22 | 7.300 | 7.580 | 7.300 | 7.470 | 7.470 | 10,425,614 |
| 2024-07-19 | 7.260 | 7.520 | 7.230 | 7.370 | 7.370 | 9,116,524 |
| 2024-07-18 | 7.500 | 7.500 | 7.240 | 7.340 | 7.340 | 11,039,000 |
| 2024-07-17 | 7.450 | 7.760 | 7.430 | 7.530 | 7.530 | 13,411,100 |
| 2024-07-16 | 7.410 | 7.610 | 7.290 | 7.510 | 7.510 | 10,455,281 |
| 2024-07-15 | 7.590 | 7.600 | 7.380 | 7.400 | 7.400 | 10,665,900 |
| 2024-07-12 | 7.530 | 7.850 | 7.490 | 7.640 | 7.640 | 14,487,200 |
| 2024-07-11 | 7.420 | 7.780 | 7.340 | 7.520 | 7.520 | 14,878,198 |
| 2024-07-10 | 7.320 | 7.470 | 7.290 | 7.320 | 7.320 | 9,444,077 |
| 2024-07-09 | 7.320 | 7.440 | 7.120 | 7.400 | 7.400 | 15,321,600 |
| 2024-07-08 | 7.580 | 7.640 | 7.330 | 7.330 | 7.330 | 15,088,670 |
| 2024-07-05 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2024-07-04 | 7.720 | 7.950 | 7.690 | 7.710 | 7.710 | 15,272,992 |
| 2024-07-03 | 7.900 | 7.920 | 7.700 | 7.700 | 7.700 | 13,652,763 |
| 2024-07-02 | 7.690 | 8.210 | 7.670 | 7.910 | 7.910 | 27,742,136 |
| 2024-07-01 | 7.550 | 7.700 | 7.470 | 7.670 | 7.670 | 14,401,837 |
| 2024-06-28 | 7.640 | 7.860 | 7.630 | 7.680 | 7.680 | 13,948,666 |
| 2024-06-27 | 7.760 | 7.950 | 7.690 | 7.690 | 7.690 | 15,744,021 |
| 2024-06-26 | 7.870 | 7.880 | 7.620 | 7.790 | 7.790 | 22,551,235 |
| 2024-06-25 | 7.390 | 8.060 | 7.290 | 7.900 | 7.900 | 33,209,479 |
| 2024-06-24 | 7.610 | 7.640 | 7.300 | 7.360 | 7.360 | 19,361,554 |
| 2024-06-21 | 7.820 | 7.950 | 7.720 | 7.740 | 7.740 | 14,451,900 |
| 2024-06-20 | 8.180 | 8.220 | 7.880 | 7.880 | 7.880 | 21,808,053 |
| 2024-06-19 | 8.360 | 8.500 | 8.150 | 8.200 | 8.200 | 21,623,435 |
| 2024-06-18 | 8.400 | 8.610 | 8.280 | 8.320 | 8.320 | 21,708,218 |
| 2024-06-17 | 8.470 | 8.540 | 8.290 | 8.380 | 8.380 | 26,400,605 |
| 2024-06-14 | 7.960 | 8.800 | 7.910 | 8.560 | 8.560 | 51,056,694 |
| 2024-06-13 | 8.370 | 8.480 | 7.930 | 8.010 | 8.010 | 43,162,936 |
| 2024-06-12 | 8.580 | 8.760 | 8.500 | 8.630 | 8.630 | 28,243,568 |
| 2024-06-11 | 8.710 | 8.970 | 8.510 | 8.600 | 8.600 | 45,690,992 |
| 2024-06-07 | 8.800 | 9.240 | 8.370 | 9.010 | 9.010 | 68,447,472 |
| 2024-06-06 | 8.880 | 9.250 | 8.620 | 8.760 | 8.760 | 57,348,325 |
| 2024-06-05 | 8.800 | 9.380 | 8.610 | 8.990 | 8.990 | 72,405,621 |
| 2024-06-04 | 9.100 | 9.360 | 8.530 | 8.650 | 8.650 | 95,264,503 |
| 2024-06-03 | 8.000 | 8.700 | 7.910 | 8.700 | 8.700 | 67,016,440 |
| 2024-05-31 | 7.600 | 7.910 | 7.270 | 7.910 | 7.910 | 54,833,707 |
| 2024-05-30 | 6.700 | 7.190 | 6.500 | 7.190 | 7.190 | 33,505,169 |
| 2024-05-29 | 6.570 | 6.660 | 6.450 | 6.540 | 6.540 | 6,217,175 |
| 2024-05-28 | 6.720 | 6.760 | 6.560 | 6.580 | 6.580 | 7,337,812 |
| 2024-05-27 | 6.750 | 6.800 | 6.600 | 6.780 | 6.780 | 7,372,600 |
| 2024-05-24 | 6.840 | 6.950 | 6.750 | 6.760 | 6.760 | 6,901,940 |
| 2024-05-23 | 7.060 | 7.070 | 6.820 | 6.850 | 6.850 | 8,739,687 |
| 2024-05-22 | 6.960 | 7.120 | 6.900 | 7.070 | 7.070 | 9,547,816 |
| 2024-05-21 | 6.960 | 7.010 | 6.880 | 6.940 | 6.940 | 7,208,382 |
| 2024-05-20 | 7.100 | 7.180 | 6.920 | 6.930 | 6.930 | 12,991,787 |
| 2024-05-17 | 7.000 | 7.220 | 6.910 | 7.180 | 7.180 | 12,751,682 |
| 2024-05-16 | 6.830 | 7.040 | 6.830 | 6.980 | 6.980 | 8,963,459 |
| 2024-05-15 | 6.890 | 6.940 | 6.800 | 6.830 | 6.830 | 6,680,700 |
| 2024-05-14 | 6.940 | 7.030 | 6.820 | 6.880 | 6.880 | 7,243,500 |
| 2024-05-13 | 7.070 | 7.130 | 6.800 | 6.870 | 6.870 | 12,959,300 |
| 2024-05-10 | 7.270 | 7.300 | 7.110 | 7.160 | 7.160 | 6,797,600 |
| 2024-05-09 | 7.190 | 7.290 | 7.190 | 7.260 | 7.260 | 6,548,618 |
| 2024-05-08 | 7.340 | 7.350 | 7.170 | 7.190 | 7.190 | 8,485,000 |
| 2024-05-07 | 7.310 | 7.440 | 7.280 | 7.330 | 7.330 | 8,593,650 |
| 2024-05-06 | 7.420 | 7.500 | 7.300 | 7.320 | 7.320 | 15,409,796 |
| 2024-04-30 | 7.450 | 7.450 | 7.200 | 7.420 | 7.420 | 19,170,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-17 | 0.1000 CNY |
| 2019-07-16 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.