Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.440	10.790	10.280	10.560	10.560	42,321,994
2022-11-03	9.980	10.570	9.910	10.440	10.440	40,142,025
2022-11-02	10.110	10.550	10.100	10.220	10.220	39,967,700
2022-11-01	9.900	10.130	9.700	10.100	10.100	35,799,793
2022-10-31	9.470	10.150	9.470	9.900	9.900	32,984,951
2022-10-28	10.550	10.590	9.760	9.820	9.820	47,020,205
2022-10-27	10.350	10.750	10.350	10.480	10.480	35,534,758
2022-10-26	10.800	10.900	10.350	10.430	10.430	52,139,298
2022-10-25	10.300	11.150	10.290	10.840	10.840	63,678,722
2022-10-24	10.890	11.070	10.480	10.560	10.560	53,208,833
2022-10-21	11.330	11.450	10.670	11.050	11.050	51,823,755
2022-10-20	11.430	11.700	11.130	11.220	11.220	44,917,621
2022-10-19	12.010	12.190	11.620	11.620	11.620	50,050,803
2022-10-18	12.150	12.540	11.700	12.230	12.230	65,761,250
2022-10-17	11.960	12.690	11.890	12.280	12.280	65,887,593
2022-10-14	12.840	12.950	12.010	12.160	12.160	92,822,700
2022-10-13	11.300	12.540	11.220	12.540	12.540	62,918,695
2022-10-12	11.640	11.700	10.870	11.400	11.400	51,225,964
2022-10-11	11.820	12.130	11.380	11.600	11.600	56,140,161
2022-10-10	11.930	12.240	11.600	11.810	11.810	52,416,928
2022-09-30	11.970	12.760	11.350	12.390	12.390	82,868,516
2022-09-29	12.730	12.820	11.950	12.150	12.150	70,291,075
2022-09-28	12.420	13.300	12.200	12.620	12.620	114,022,550
2022-09-27	12.070	12.870	11.660	12.700	12.700	121,505,442
2022-09-26	10.550	11.720	10.460	11.720	11.720	69,290,541
2022-09-23	10.240	10.940	9.940	10.650	10.650	80,848,005
2022-09-22	9.920	10.170	9.900	10.010	10.010	29,732,207
2022-09-21	10.050	10.290	9.500	10.200	10.200	49,931,105
2022-09-20	10.170	10.350	9.960	10.090	10.090	45,849,533
2022-09-19	10.700	10.730	9.890	10.220	10.220	60,032,497
2022-09-16	11.680	11.740	10.730	10.730	10.730	86,126,596
2022-09-15	13.350	13.630	11.920	11.920	11.920	113,062,858
2022-09-14	12.540	13.810	12.480	13.240	13.240	162,056,680
2022-09-13	12.630	12.630	12.120	12.630	12.630	130,051,106
2022-09-09	10.980	11.480	10.930	11.480	11.480	17,853,719
2022-09-08	10.710	10.850	10.350	10.440	10.440	53,132,608
2022-09-07	10.610	10.990	10.410	10.710	10.710	57,551,234
2022-09-06	10.250	10.920	10.180	10.590	10.590	64,047,422
2022-09-05	10.820	10.870	10.210	10.420	10.420	62,531,714
2022-09-02	10.360	11.080	10.250	10.830	10.830	78,862,639
2022-09-01	11.000	11.300	10.050	10.150	10.150	85,182,533
2022-08-31	10.800	11.590	10.780	11.160	11.160	88,077,288
2022-08-30	11.070	11.270	10.720	10.870	10.870	70,724,948
2022-08-29	10.700	11.460	10.570	11.460	11.460	105,479,051
2022-08-26	10.020	10.650	9.920	10.650	10.650	61,318,940
2022-08-25	9.950	10.020	9.410	9.680	9.680	46,016,076
2022-08-24	10.390	10.450	9.710	9.780	9.780	71,803,774
2022-08-23	10.210	10.950	10.000	10.540	10.540	74,493,990
2022-08-22	9.890	10.450	9.760	10.180	10.180	69,194,976
2022-08-19	9.370	9.990	9.370	9.710	9.710	48,907,667
2022-08-18	9.600	9.700	9.350	9.390	9.390	35,472,824
2022-08-17	9.870	9.990	9.570	9.720	9.720	39,705,710
2022-08-16	9.830	10.130	9.490	9.930	9.930	53,626,973
2022-08-15	9.620	10.270	9.590	9.780	9.780	64,144,987
2022-08-12	9.320	10.160	9.320	9.800	9.800	84,349,910
2022-08-11	9.470	9.500	9.290	9.370	9.370	27,973,159
2022-08-10	9.650	9.710	9.340	9.470	9.470	32,181,863
2022-08-09	10.050	10.110	9.670	9.690	9.690	40,869,956
2022-08-08	10.170	10.270	9.950	10.030	10.030	34,242,310
2022-08-05	10.430	10.440	9.950	10.200	10.200	39,701,996

← NewerPage 17 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.