Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.810 | 7.200 | 6.790 | 7.180 | 7.180 | 14,860,333 |
| 2024-04-26 | 6.650 | 6.920 | 6.610 | 6.900 | 6.900 | 13,631,500 |
| 2024-04-25 | 6.710 | 6.770 | 6.590 | 6.660 | 6.660 | 8,264,767 |
| 2024-04-24 | 6.680 | 6.680 | 6.520 | 6.630 | 6.630 | 7,685,902 |
| 2024-04-23 | 6.580 | 6.700 | 6.550 | 6.570 | 6.570 | 8,099,759 |
| 2024-04-22 | 6.430 | 6.620 | 6.330 | 6.530 | 6.530 | 8,579,589 |
| 2024-04-19 | 6.670 | 6.730 | 6.510 | 6.540 | 6.540 | 10,013,598 |
| 2024-04-18 | 6.850 | 6.860 | 6.660 | 6.710 | 6.710 | 9,576,591 |
| 2024-04-17 | 6.390 | 6.820 | 6.380 | 6.800 | 6.800 | 15,712,971 |
| 2024-04-16 | 6.770 | 6.830 | 6.200 | 6.280 | 6.280 | 16,415,963 |
| 2024-04-15 | 7.010 | 7.100 | 6.680 | 6.790 | 6.790 | 15,981,174 |
| 2024-04-12 | 7.230 | 7.330 | 7.100 | 7.130 | 7.130 | 8,393,989 |
| 2024-04-11 | 7.190 | 7.350 | 7.160 | 7.230 | 7.230 | 7,467,036 |
| 2024-04-10 | 7.380 | 7.390 | 7.090 | 7.140 | 7.140 | 9,629,928 |
| 2024-04-09 | 7.380 | 7.460 | 7.310 | 7.410 | 7.410 | 6,352,417 |
| 2024-04-08 | 7.600 | 7.610 | 7.350 | 7.350 | 7.350 | 11,165,154 |
| 2024-04-03 | 7.830 | 7.860 | 7.640 | 7.690 | 7.690 | 9,982,292 |
| 2024-04-02 | 8.140 | 8.140 | 7.810 | 7.870 | 7.870 | 16,872,034 |
| 2024-04-01 | 7.810 | 8.470 | 7.810 | 8.190 | 8.190 | 22,356,069 |
| 2024-03-29 | 7.480 | 7.810 | 7.480 | 7.810 | 7.810 | 8,116,138 |
| 2024-03-28 | 7.450 | 7.600 | 7.360 | 7.510 | 7.510 | 12,418,696 |
| 2024-03-27 | 7.800 | 7.890 | 7.410 | 7.430 | 7.430 | 13,088,293 |
| 2024-03-26 | 7.860 | 8.080 | 7.700 | 7.800 | 7.800 | 13,072,225 |
| 2024-03-25 | 8.350 | 8.420 | 7.980 | 7.980 | 7.980 | 17,893,374 |
| 2024-03-22 | 8.320 | 8.510 | 8.200 | 8.420 | 8.420 | 20,686,557 |
| 2024-03-21 | 8.420 | 8.540 | 8.320 | 8.360 | 8.360 | 14,542,263 |
| 2024-03-20 | 8.330 | 8.490 | 8.330 | 8.440 | 8.440 | 12,000,249 |
| 2024-03-19 | 8.390 | 8.510 | 8.330 | 8.330 | 8.330 | 14,228,412 |
| 2024-03-18 | 8.450 | 8.450 | 8.230 | 8.370 | 8.370 | 12,447,408 |
| 2024-03-15 | 8.230 | 8.450 | 8.170 | 8.350 | 8.350 | 12,654,968 |
| 2024-03-14 | 8.400 | 8.400 | 8.110 | 8.220 | 8.220 | 12,480,000 |
| 2024-03-13 | 8.440 | 8.460 | 8.310 | 8.380 | 8.380 | 14,837,300 |
| 2024-03-12 | 8.440 | 8.510 | 8.300 | 8.410 | 8.410 | 14,055,955 |
| 2024-03-11 | 8.280 | 8.550 | 8.260 | 8.490 | 8.490 | 13,179,262 |
| 2024-03-08 | 8.250 | 8.440 | 8.140 | 8.360 | 8.360 | 13,686,518 |
| 2024-03-07 | 8.460 | 8.550 | 8.280 | 8.280 | 8.280 | 13,757,002 |
| 2024-03-06 | 8.500 | 8.840 | 8.300 | 8.470 | 8.470 | 25,700,222 |
| 2024-03-05 | 8.710 | 9.050 | 8.570 | 8.660 | 8.660 | 32,634,103 |
| 2024-03-04 | 8.470 | 8.910 | 8.180 | 8.890 | 8.890 | 49,073,950 |
| 2024-03-01 | 8.360 | 8.730 | 8.360 | 8.560 | 8.560 | 47,949,112 |
| 2024-02-29 | 7.650 | 7.960 | 7.600 | 7.940 | 7.940 | 15,470,050 |
| 2024-02-28 | 8.060 | 8.260 | 7.600 | 7.600 | 7.600 | 24,155,327 |
| 2024-02-27 | 7.850 | 8.060 | 7.770 | 8.060 | 8.060 | 15,382,504 |
| 2024-02-26 | 7.850 | 7.980 | 7.760 | 7.850 | 7.850 | 17,526,747 |
| 2024-02-23 | 7.870 | 7.920 | 7.670 | 7.860 | 7.860 | 26,757,018 |
| 2024-02-22 | 7.480 | 8.070 | 7.400 | 7.830 | 7.830 | 40,143,470 |
| 2024-02-21 | 7.210 | 7.540 | 7.100 | 7.340 | 7.340 | 17,118,309 |
| 2024-02-20 | 7.260 | 7.280 | 7.080 | 7.240 | 7.240 | 14,876,600 |
| 2024-02-19 | 7.150 | 7.290 | 7.080 | 7.220 | 7.220 | 17,422,258 |
| 2024-02-08 | 6.700 | 7.140 | 6.700 | 7.110 | 7.110 | 23,770,289 |
| 2024-02-07 | 6.340 | 6.910 | 6.280 | 6.650 | 6.650 | 26,880,415 |
| 2024-02-06 | 5.840 | 6.550 | 5.610 | 6.340 | 6.340 | 23,361,092 |
| 2024-02-05 | 6.680 | 6.680 | 6.070 | 6.070 | 6.070 | 20,072,242 |
| 2024-02-02 | 7.100 | 7.280 | 6.440 | 6.740 | 6.740 | 18,939,405 |
| 2024-02-01 | 6.940 | 7.480 | 6.850 | 7.070 | 7.070 | 17,951,836 |
| 2024-01-31 | 7.270 | 7.490 | 6.990 | 7.030 | 7.030 | 17,536,641 |
| 2024-01-30 | 7.670 | 7.810 | 7.430 | 7.510 | 7.510 | 11,129,497 |
| 2024-01-29 | 8.010 | 8.210 | 7.770 | 7.830 | 7.830 | 19,063,100 |
| 2024-01-26 | 7.900 | 8.080 | 7.860 | 7.960 | 7.960 | 12,508,397 |
| 2024-01-25 | 7.470 | 7.910 | 7.400 | 7.890 | 7.890 | 16,412,726 |
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.