Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.150	10.310	10.010	10.180	10.180	19,248,975
2023-07-31	10.100	10.200	10.000	10.110	10.110	14,638,399
2023-07-28	10.220	10.230	10.010	10.110	10.110	15,738,689
2023-07-27	10.250	10.530	10.170	10.220	10.220	20,692,100
2023-07-26	10.190	10.660	10.030	10.360	10.360	33,883,676
2023-07-25	10.110	10.270	10.060	10.140	10.140	19,192,331
2023-07-24	9.760	10.390	9.680	10.160	10.160	24,581,121
2023-07-21	9.700	9.980	9.650	9.850	9.850	15,062,745
2023-07-20	9.740	9.830	9.680	9.680	9.680	9,115,150
2023-07-19	9.650	9.850	9.650	9.730	9.730	8,616,917
2023-07-18	9.850	9.880	9.670	9.700	9.700	9,709,224
2023-07-17	9.930	9.930	9.610	9.790	9.790	14,282,066
2023-07-14	10.080	10.150	10.020	10.130	10.130	13,991,058
2023-07-13	10.000	10.160	10.000	10.090	10.090	16,138,780
2023-07-12	9.960	10.110	9.910	10.000	10.000	13,358,390
2023-07-11	9.950	10.090	9.840	9.980	9.980	10,741,044
2023-07-10	9.920	10.100	9.890	9.950	9.950	11,633,696
2023-07-07	9.730	10.170	9.660	10.010	10.010	19,977,853
2023-07-06	9.990	10.050	9.830	9.830	9.830	15,136,473
2023-07-05	9.790	10.300	9.600	10.090	10.090	27,161,281
2023-07-04	9.840	9.860	9.730	9.780	9.780	8,620,368
2023-07-03	9.770	9.910	9.710	9.830	9.830	11,623,260
2023-06-30	9.650	9.840	9.620	9.820	9.820	11,912,512
2023-06-29	9.650	9.760	9.630	9.680	9.680	9,195,200
2023-06-28	9.880	9.900	9.560	9.720	9.720	14,433,002
2023-06-27	9.580	10.020	9.540	9.840	9.840	15,975,707
2023-06-26	9.870	9.970	9.530	9.560	9.560	17,675,145
2023-06-21	10.330	10.350	9.970	10.010	10.010	18,129,128
2023-06-20	10.400	10.620	10.290	10.340	10.340	16,560,519
2023-06-19	10.490	10.800	10.420	10.430	10.430	20,293,084
2023-06-16	10.570	10.710	10.390	10.620	10.620	19,853,400
2023-06-15	10.800	10.880	10.590	10.610	10.610	31,985,057
2023-06-14	10.530	11.180	10.450	11.000	11.000	55,350,927
2023-06-13	10.130	10.680	10.090	10.400	10.400	33,391,507
2023-06-12	10.260	10.350	10.080	10.090	10.090	15,355,788
2023-06-09	10.170	10.320	10.060	10.230	10.230	21,620,681
2023-06-08	10.020	10.110	9.840	10.030	10.030	14,268,150
2023-06-07	9.840	10.270	9.710	10.060	10.060	18,508,446
2023-06-06	10.140	10.210	9.810	9.860	9.860	16,722,183
2023-06-05	9.980	10.230	9.930	10.080	10.080	16,787,948
2023-06-02	9.920	10.110	9.890	10.050	10.050	14,917,081
2023-06-01	9.690	10.080	9.580	9.930	9.930	25,669,349
2023-05-31	9.700	9.830	9.660	9.670	9.670	11,110,848
2023-05-30	9.600	9.750	9.470	9.740	9.740	15,800,214
2023-05-29	9.860	9.930	9.590	9.640	9.640	19,332,461
2023-05-26	9.890	10.000	9.750	9.890	9.890	16,229,178
2023-05-25	10.360	10.430	9.880	10.010	10.010	21,123,266
2023-05-24	9.990	10.290	9.780	10.090	10.090	28,170,766
2023-05-23	10.400	10.430	10.060	10.070	10.070	17,629,943
2023-05-22	10.600	10.660	10.370	10.400	10.400	18,349,188
2023-05-19	10.910	11.090	10.620	10.690	10.690	29,559,661
2023-05-18	10.680	11.560	10.300	11.060	11.060	60,321,478
2023-05-17	10.950	11.560	10.850	10.920	10.920	49,302,572
2023-05-16	10.960	10.970	10.450	10.510	10.510	17,406,338
2023-05-15	10.970	11.040	10.650	10.890	10.890	17,329,323
2023-05-12	11.420	11.420	11.020	11.020	11.020	19,800,817
2023-05-11	11.250	11.670	11.250	11.470	11.470	26,170,080
2023-05-10	11.100	11.360	11.090	11.220	11.220	15,101,178
2023-05-09	11.320	11.540	11.170	11.190	11.190	20,843,059
2023-05-08	11.150	11.390	11.080	11.320	11.320	16,856,843

← NewerPage 14 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.