Guizhou Broadcasting&TV Info historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.470	7.910	7.400	7.890	7.890	16,412,726
2024-01-24	7.390	7.490	7.200	7.470	7.470	11,931,017
2024-01-23	7.160	7.450	7.110	7.390	7.390	13,967,264
2024-01-22	7.740	7.780	7.190	7.230	7.230	15,108,093
2024-01-19	7.690	7.890	7.660	7.740	7.740	13,878,062
2024-01-18	7.620	7.710	7.370	7.690	7.690	21,153,779
2024-01-17	8.020	8.020	7.700	7.730	7.730	11,173,551
2024-01-16	8.180	8.200	7.870	8.030	8.030	17,284,604
2024-01-15	8.310	8.380	8.170	8.180	8.180	9,221,344
2024-01-12	8.480	8.530	8.380	8.390	8.390	6,881,100
2024-01-11	8.360	8.500	8.320	8.470	8.470	8,318,305
2024-01-10	8.620	8.620	8.340	8.360	8.360	12,179,703
2024-01-09	8.710	8.750	8.580	8.620	8.620	7,201,152
2024-01-08	8.700	8.810	8.670	8.690	8.690	6,634,986
2024-01-05	8.900	8.920	8.700	8.740	8.740	8,208,889
2024-01-04	9.020	9.050	8.900	8.940	8.940	9,051,549
2024-01-03	8.870	9.150	8.820	9.100	9.100	15,569,910
2024-01-02	8.900	9.020	8.880	8.900	8.900	8,318,705
2023-12-29	8.870	9.010	8.850	8.960	8.960	11,013,435
2023-12-28	8.800	8.950	8.680	8.860	8.860	13,903,176
2023-12-27	8.600	9.180	8.570	8.830	8.830	20,405,401
2023-12-26	8.960	8.980	8.580	8.600	8.600	14,362,601
2023-12-25	9.150	9.220	8.810	8.840	8.840	17,455,373
2023-12-22	9.600	9.620	9.090	9.150	9.150	24,107,674
2023-12-21	9.600	9.740	9.570	9.610	9.610	10,034,933
2023-12-20	9.960	10.010	9.650	9.650	9.650	12,636,306
2023-12-19	9.940	10.070	9.870	9.950	9.950	9,619,397
2023-12-18	10.280	10.300	9.940	9.950	9.950	15,691,500
2023-12-15	10.380	10.460	10.260	10.320	10.320	12,146,581
2023-12-14	10.300	10.550	10.280	10.400	10.400	17,400,294
2023-12-13	10.380	10.480	10.270	10.270	10.270	10,849,774
2023-12-12	10.320	10.470	10.300	10.380	10.380	9,026,825
2023-12-11	10.080	10.390	10.050	10.370	10.370	17,141,498
2023-12-08	10.360	10.370	10.150	10.160	10.160	10,541,410
2023-12-07	10.260	10.390	10.130	10.370	10.370	13,338,738
2023-12-06	10.120	10.300	10.000	10.220	10.220	10,705,200
2023-12-05	10.480	10.480	10.120	10.120	10.120	11,398,671
2023-12-04	10.410	10.540	10.410	10.410	10.410	10,477,918
2023-12-01	10.320	10.510	10.300	10.490	10.490	12,564,883
2023-11-30	10.280	10.370	10.210	10.280	10.280	9,016,698
2023-11-29	10.340	10.410	10.270	10.300	10.300	7,533,578
2023-11-28	10.470	10.490	10.260	10.380	10.380	10,909,205
2023-11-27	10.510	10.610	10.360	10.380	10.380	14,055,535
2023-11-24	10.700	10.930	10.510	10.610	10.610	18,458,447
2023-11-23	10.910	10.960	10.680	10.750	10.750	17,661,316
2023-11-22	10.810	11.220	10.810	10.960	10.960	29,242,305
2023-11-21	10.800	11.050	10.740	10.850	10.850	23,787,877
2023-11-20	10.930	11.070	10.790	10.810	10.810	18,885,448
2023-11-17	10.800	11.060	10.770	10.980	10.980	20,692,609
2023-11-16	10.720	10.990	10.680	10.820	10.820	18,483,719
2023-11-15	10.790	10.880	10.720	10.800	10.800	16,122,565
2023-11-14	10.720	10.860	10.650	10.790	10.790	16,661,158
2023-11-13	10.890	10.920	10.770	10.790	10.790	14,164,944
2023-11-10	10.760	10.930	10.710	10.860	10.860	21,365,756
2023-11-09	11.180	11.200	10.950	10.980	10.980	26,871,277
2023-11-08	10.890	11.330	10.830	11.150	11.150	38,069,199
2023-11-07	10.930	11.090	10.890	10.980	10.980	35,899,333
2023-11-06	10.470	10.970	10.420	10.930	10.930	37,733,650
2023-11-03	10.310	10.650	10.100	10.560	10.560	27,918,506
2023-11-02	10.360	10.500	10.300	10.380	10.380	17,096,822

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.