Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.480	10.600	10.280	10.340	10.340	16,507,936
2023-10-31	10.370	10.500	10.230	10.310	10.310	13,724,744
2023-10-30	10.110	10.410	10.060	10.370	10.370	18,387,986
2023-10-27	10.080	10.280	10.080	10.230	10.230	13,946,658
2023-10-26	10.350	10.390	10.100	10.150	10.150	19,560,906
2023-10-25	10.240	10.490	10.210	10.410	10.410	22,453,843
2023-10-24	10.190	10.380	9.750	10.210	10.210	22,662,372
2023-10-23	10.160	10.550	10.160	10.220	10.220	19,054,728
2023-10-20	10.100	10.490	10.060	10.330	10.330	17,899,924
2023-10-19	10.160	10.600	10.090	10.300	10.300	24,424,121
2023-10-18	10.100	10.360	10.000	10.210	10.210	15,487,526
2023-10-17	10.400	10.420	10.130	10.180	10.180	18,153,717
2023-10-16	10.260	10.700	10.110	10.410	10.410	25,187,574
2023-10-13	10.360	10.500	10.300	10.300	10.300	13,261,132
2023-10-12	10.650	10.750	10.300	10.360	10.360	20,323,772
2023-10-11	10.630	10.780	10.560	10.600	10.600	18,976,679
2023-10-10	10.780	10.960	10.680	10.720	10.720	17,701,583
2023-10-09	11.040	11.070	10.700	10.760	10.760	26,434,439
2023-09-28	11.210	11.480	11.110	11.230	11.230	26,916,594
2023-09-27	10.900	11.490	10.880	11.160	11.160	32,711,548
2023-09-26	11.210	11.270	10.880	10.900	10.900	26,272,599
2023-09-25	10.940	11.500	10.900	11.330	11.330	40,601,415
2023-09-22	11.000	11.180	10.810	11.010	11.010	29,011,946
2023-09-21	10.950	11.400	10.910	11.070	11.070	37,317,117
2023-09-20	10.840	11.570	10.730	11.020	11.020	58,169,915
2023-09-19	9.990	11.000	9.930	11.000	11.000	26,269,769
2023-09-18	9.960	10.070	9.880	10.000	10.000	8,665,192
2023-09-15	10.120	10.120	10.000	10.110	10.110	9,639,061
2023-09-14	9.920	10.200	9.840	10.110	10.110	20,586,861
2023-09-13	9.950	9.960	9.760	9.810	9.810	12,407,886
2023-09-12	9.930	10.030	9.880	9.990	9.990	9,513,682
2023-09-11	10.110	10.110	9.860	10.010	10.010	15,372,099
2023-09-08	10.130	10.290	10.110	10.170	10.170	9,723,326
2023-09-07	10.160	10.340	10.120	10.180	10.180	10,575,839
2023-09-06	10.220	10.280	10.120	10.170	10.170	11,413,778
2023-09-05	10.520	10.520	10.270	10.280	10.280	15,746,464
2023-09-04	10.450	10.710	10.210	10.540	10.540	21,038,773
2023-09-01	10.330	10.600	10.270	10.450	10.450	15,349,779
2023-08-31	10.360	10.400	10.180	10.260	10.260	14,470,827
2023-08-30	10.500	10.640	10.390	10.430	10.430	17,172,310
2023-08-29	10.200	10.590	10.150	10.540	10.540	22,774,109
2023-08-28	11.150	11.260	10.280	10.330	10.330	37,145,204
2023-08-25	10.980	11.270	10.630	10.760	10.760	31,793,373
2023-08-24	11.600	11.970	11.110	11.130	11.130	42,549,769
2023-08-23	11.520	11.950	11.430	11.720	11.720	40,763,242
2023-08-22	11.300	11.630	11.170	11.580	11.580	33,936,345
2023-08-21	11.310	11.750	11.250	11.370	11.370	24,246,988
2023-08-18	11.450	11.890	11.400	11.480	11.480	44,972,059
2023-08-17	10.960	11.990	10.730	11.580	11.580	45,903,759
2023-08-16	10.820	11.280	10.680	11.020	11.020	28,728,998
2023-08-15	11.400	11.400	10.780	10.820	10.820	34,738,812
2023-08-14	11.110	11.670	11.100	11.400	11.400	38,101,169
2023-08-11	11.140	11.600	10.970	11.400	11.400	48,147,236
2023-08-10	10.680	11.540	10.480	11.230	11.230	55,161,693
2023-08-09	10.830	11.110	10.610	10.670	10.670	34,061,847
2023-08-08	10.660	11.430	10.660	10.890	10.890	64,610,204
2023-08-07	10.300	10.500	10.280	10.400	10.400	19,399,000
2023-08-04	10.160	10.650	10.130	10.370	10.370	33,244,639
2023-08-03	10.010	10.650	9.890	10.250	10.250	26,376,761
2023-08-02	10.180	10.340	10.050	10.080	10.080	12,825,959

← NewerPage 13 of 21 · 1,219 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.