Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.070	14.480	13.940	14.120	14.120	23,355,496
2023-02-03	13.770	14.450	13.750	14.330	14.330	37,247,496
2023-02-02	14.670	14.680	13.690	13.900	13.900	53,292,738
2023-02-01	15.150	15.190	14.760	14.880	14.880	44,104,075
2023-01-31	15.460	15.800	15.200	15.350	15.350	31,894,437
2023-01-30	15.210	15.590	14.980	15.290	15.290	34,063,291
2023-01-20	14.980	15.800	14.930	15.420	15.420	38,779,089
2023-01-19	15.050	15.400	14.760	14.810	14.810	27,988,680
2023-01-18	14.780	15.450	14.690	15.120	15.120	38,892,009
2023-01-17	14.740	14.940	14.620	14.670	14.670	25,677,884
2023-01-16	14.960	15.200	14.680	14.740	14.740	36,899,865
2023-01-13	15.210	15.360	14.660	15.190	15.190	41,715,162
2023-01-12	15.890	15.960	15.030	15.170	15.170	49,490,670
2023-01-11	16.060	16.150	15.000	15.630	15.630	59,860,656
2023-01-10	16.200	16.440	15.750	16.090	16.090	86,801,944
2023-01-09	14.820	16.030	14.820	16.030	16.030	80,041,366
2023-01-06	16.000	16.590	14.570	14.570	14.570	97,807,017
2023-01-05	15.850	16.590	15.720	16.170	16.170	74,598,993
2023-01-04	15.860	17.030	15.500	15.900	15.900	105,980,548
2023-01-03	14.600	16.380	14.480	16.050	16.050	106,360,361
2022-12-30	15.010	16.120	14.510	14.890	14.890	116,957,781
2022-12-29	13.670	15.040	13.430	15.040	15.040	76,606,148
2022-12-28	13.000	14.000	12.960	13.670	13.670	81,556,411
2022-12-27	13.310	13.430	12.860	13.040	13.040	69,149,682
2022-12-26	12.700	14.120	12.480	13.550	13.550	111,150,538
2022-12-23	11.560	12.840	11.510	12.840	12.840	68,737,146
2022-12-22	12.000	12.050	11.440	11.670	11.670	37,915,488
2022-12-21	12.340	12.440	11.650	11.950	11.950	46,485,842
2022-12-20	12.570	13.120	12.160	12.270	12.270	55,070,916
2022-12-19	12.620	13.590	12.460	12.720	12.720	80,048,328
2022-12-16	11.440	12.620	11.210	12.620	12.620	57,549,940
2022-12-15	11.760	11.950	11.420	11.470	11.470	37,530,271
2022-12-14	11.720	11.950	11.670	11.810	11.810	35,969,313
2022-12-13	11.290	12.160	11.200	11.950	11.950	62,124,346
2022-12-12	11.280	11.690	11.100	11.290	11.290	48,631,066
2022-12-09	10.770	11.260	10.650	11.140	11.140	46,998,098
2022-12-08	10.550	11.020	10.440	10.760	10.760	30,111,163
2022-12-07	10.780	10.840	10.510	10.610	10.610	22,093,988
2022-12-06	10.990	11.100	10.710	10.780	10.780	22,424,082
2022-12-05	10.900	11.080	10.750	11.000	11.000	24,948,635
2022-12-02	10.960	11.250	10.860	11.050	11.050	34,067,980
2022-12-01	10.370	11.150	10.370	10.940	10.940	53,240,996
2022-11-30	10.600	10.690	10.330	10.370	10.370	30,515,536
2022-11-29	10.570	10.860	10.300	10.690	10.690	23,431,710
2022-11-28	10.580	10.850	10.450	10.600	10.600	26,090,266
2022-11-25	11.000	11.200	10.660	10.880	10.880	32,316,051
2022-11-24	10.820	11.320	10.760	10.990	10.990	44,123,721
2022-11-23	10.480	11.050	10.350	10.830	10.830	39,300,078
2022-11-22	10.450	11.160	10.210	10.580	10.580	38,265,098
2022-11-21	10.950	11.030	10.410	10.520	10.520	43,712,662
2022-11-18	10.610	11.700	10.610	11.080	11.080	57,451,318
2022-11-17	10.590	10.990	10.570	10.750	10.750	30,507,675
2022-11-16	10.680	10.850	10.450	10.580	10.580	34,188,316
2022-11-15	10.700	10.980	10.500	10.900	10.900	28,913,370
2022-11-14	11.300	11.440	10.600	10.890	10.890	46,084,287
2022-11-11	11.200	11.660	11.020	11.310	11.310	52,885,680
2022-11-10	11.050	11.300	10.850	11.060	11.060	34,717,554
2022-11-09	11.000	11.360	10.900	11.190	11.190	39,591,853
2022-11-08	10.800	11.590	10.510	11.110	11.110	59,978,362
2022-11-07	10.450	10.820	10.450	10.680	10.680	33,420,502

← NewerPage 16 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.