Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.420	11.420	11.150	11.300	11.300	15,496,905
2023-05-04	11.150	11.440	11.150	11.360	11.360	19,526,024
2023-04-28	11.200	11.540	11.140	11.400	11.400	24,883,247
2023-04-27	10.890	11.190	10.810	10.980	10.980	16,537,487
2023-04-26	10.770	11.120	10.740	10.980	10.980	21,043,631
2023-04-25	10.950	11.060	10.590	10.770	10.770	20,561,523
2023-04-24	10.860	11.140	10.760	11.010	11.010	16,632,614
2023-04-21	11.730	11.750	10.990	11.020	11.020	26,113,103
2023-04-20	11.430	11.740	11.400	11.740	11.740	17,424,513
2023-04-19	11.470	11.740	11.460	11.490	11.490	16,412,886
2023-04-18	11.490	11.590	11.340	11.500	11.500	16,046,910
2023-04-17	11.840	11.850	11.470	11.580	11.580	18,547,109
2023-04-14	12.130	12.220	11.750	11.890	11.890	20,378,746
2023-04-13	12.170	12.350	12.100	12.150	12.150	19,307,680
2023-04-12	11.910	12.320	11.900	12.200	12.200	24,773,312
2023-04-11	11.980	12.550	11.590	12.140	12.140	33,456,178
2023-04-10	12.400	12.550	11.890	11.910	11.910	34,233,039
2023-04-07	12.570	12.890	12.540	12.670	12.670	20,407,941
2023-04-06	13.050	13.060	12.620	12.690	12.690	39,712,999
2023-04-04	12.920	13.810	12.890	13.340	13.340	64,324,088
2023-04-03	12.760	12.760	12.360	12.550	12.550	23,180,451
2023-03-31	12.200	12.960	12.150	12.850	12.850	29,192,396
2023-03-30	12.680	12.680	12.100	12.160	12.160	20,889,335
2023-03-29	12.670	12.790	12.400	12.620	12.620	20,748,818
2023-03-28	13.030	13.040	12.680	12.700	12.700	22,429,550
2023-03-27	13.170	13.330	12.950	13.100	13.100	16,430,182
2023-03-24	13.280	13.530	13.110	13.290	13.290	19,027,882
2023-03-23	13.200	13.310	13.050	13.300	13.300	13,265,001
2023-03-22	13.200	13.320	13.100	13.300	13.300	12,490,365
2023-03-21	12.980	13.260	12.840	13.240	13.240	16,587,818
2023-03-20	13.000	13.200	12.650	12.940	12.940	27,954,975
2023-03-17	13.450	13.480	13.280	13.450	13.450	14,587,248
2023-03-16	13.180	13.500	13.090	13.280	13.280	14,682,985
2023-03-15	13.200	13.500	13.170	13.290	13.290	15,979,127
2023-03-14	13.550	13.750	13.030	13.160	13.160	20,474,408
2023-03-13	13.240	13.680	13.130	13.640	13.640	19,472,916
2023-03-10	13.680	13.820	13.390	13.480	13.480	17,932,902
2023-03-09	14.170	14.170	13.650	13.880	13.880	18,744,275
2023-03-08	13.750	14.180	13.750	14.170	14.170	14,675,428
2023-03-07	14.300	14.450	13.920	13.920	13.920	23,546,708
2023-03-06	14.570	14.590	14.200	14.380	14.380	20,307,508
2023-03-03	14.840	14.850	14.550	14.790	14.790	16,312,065
2023-03-02	14.500	14.840	14.480	14.800	14.800	21,322,666
2023-03-01	14.290	14.630	14.220	14.570	14.570	22,632,117
2023-02-28	14.280	14.600	14.140	14.310	14.310	16,137,752
2023-02-27	14.550	14.620	14.100	14.120	14.120	27,110,077
2023-02-24	14.850	15.050	14.650	14.780	14.780	18,791,844
2023-02-23	14.840	15.040	14.620	14.790	14.790	16,969,922
2023-02-22	14.480	14.930	14.460	14.860	14.860	20,807,307
2023-02-21	14.880	15.060	14.640	14.690	14.690	21,856,352
2023-02-20	14.870	14.890	14.250	14.820	14.820	25,502,467
2023-02-17	14.770	15.150	14.670	14.810	14.810	27,726,590
2023-02-16	14.800	15.220	14.620	14.720	14.720	40,920,739
2023-02-15	15.380	15.720	15.230	15.260	15.260	29,044,564
2023-02-14	15.040	15.340	14.930	15.180	15.180	24,645,381
2023-02-13	15.340	15.340	14.900	15.150	15.150	30,565,639
2023-02-10	14.600	15.470	14.600	15.340	15.340	48,051,285
2023-02-09	14.180	14.840	14.130	14.690	14.690	38,207,749
2023-02-08	14.100	14.470	13.860	14.210	14.210	29,654,047
2023-02-07	14.090	14.390	14.010	14.170	14.170	21,862,266

← NewerPage 15 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.