Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 10.010 | 10.610 | 10.010 | 10.300 | 10.300 | 69,653,975 |
| 2022-08-03 | 10.680 | 10.720 | 9.800 | 9.920 | 9.920 | 65,323,880 |
| 2022-08-02 | 10.900 | 10.960 | 10.290 | 10.440 | 10.440 | 78,834,681 |
| 2022-08-01 | 10.970 | 11.490 | 10.970 | 11.160 | 11.160 | 67,600,687 |
| 2022-07-29 | 11.860 | 12.100 | 10.930 | 10.970 | 10.970 | 110,214,619 |
| 2022-07-28 | 11.080 | 12.100 | 11.040 | 11.760 | 11.760 | 110,363,810 |
| 2022-07-27 | 10.790 | 11.550 | 10.770 | 11.100 | 11.100 | 89,694,677 |
| 2022-07-26 | 11.060 | 11.450 | 10.680 | 11.010 | 11.010 | 97,756,314 |
| 2022-07-25 | 10.090 | 11.310 | 10.030 | 11.310 | 11.310 | 119,253,309 |
| 2022-07-22 | 11.000 | 11.190 | 10.280 | 10.280 | 10.280 | 97,330,371 |
| 2022-07-21 | 10.900 | 11.730 | 10.100 | 11.420 | 11.420 | 163,690,402 |
| 2022-07-20 | 10.000 | 10.660 | 10.000 | 10.660 | 10.660 | 44,191,780 |
| 2022-07-19 | 9.010 | 9.690 | 8.800 | 9.690 | 9.690 | 72,306,229 |
| 2022-07-18 | 8.500 | 9.150 | 8.380 | 8.810 | 8.810 | 74,645,541 |
| 2022-07-15 | 7.930 | 8.870 | 7.800 | 8.500 | 8.500 | 88,487,117 |
| 2022-07-14 | 7.550 | 8.070 | 7.440 | 8.070 | 8.070 | 81,012,089 |
| 2022-07-13 | 7.620 | 7.620 | 7.300 | 7.340 | 7.340 | 67,660,949 |
| 2022-07-12 | 6.760 | 7.040 | 6.720 | 6.930 | 6.930 | 27,655,319 |
| 2022-07-11 | 6.650 | 6.750 | 6.580 | 6.680 | 6.680 | 11,522,405 |
| 2022-07-08 | 6.580 | 6.810 | 6.570 | 6.700 | 6.700 | 14,574,090 |
| 2022-07-07 | 6.560 | 6.650 | 6.530 | 6.570 | 6.570 | 10,826,926 |
| 2022-07-06 | 6.720 | 6.780 | 6.550 | 6.600 | 6.600 | 16,197,279 |
| 2022-07-05 | 6.750 | 6.880 | 6.700 | 6.790 | 6.790 | 19,560,929 |
| 2022-07-04 | 6.680 | 6.780 | 6.640 | 6.770 | 6.770 | 14,674,281 |
| 2022-07-01 | 6.870 | 6.950 | 6.720 | 6.740 | 6.740 | 17,867,316 |
| 2022-06-30 | 6.890 | 6.970 | 6.860 | 6.880 | 6.880 | 16,524,686 |
| 2022-06-29 | 7.030 | 7.120 | 6.860 | 6.880 | 6.880 | 27,039,518 |
| 2022-06-28 | 7.050 | 7.280 | 6.940 | 7.120 | 7.120 | 34,078,889 |
| 2022-06-27 | 7.280 | 7.310 | 6.980 | 7.030 | 7.030 | 40,252,284 |
| 2022-06-24 | 7.140 | 7.480 | 7.110 | 7.280 | 7.280 | 37,959,549 |
| 2022-06-23 | 7.180 | 7.300 | 7.000 | 7.210 | 7.210 | 30,288,166 |
| 2022-06-22 | 7.470 | 7.530 | 7.150 | 7.190 | 7.190 | 51,394,123 |
| 2022-06-21 | 6.770 | 7.440 | 6.700 | 7.440 | 7.440 | 63,052,965 |
| 2022-06-20 | 6.760 | 6.840 | 6.720 | 6.760 | 6.760 | 14,726,410 |
| 2022-06-17 | 6.830 | 6.890 | 6.690 | 6.770 | 6.770 | 18,350,946 |
| 2022-06-16 | 6.600 | 7.040 | 6.580 | 6.900 | 6.900 | 31,823,631 |
| 2022-06-15 | 6.660 | 6.770 | 6.580 | 6.650 | 6.650 | 18,230,932 |
| 2022-06-14 | 6.700 | 6.710 | 6.320 | 6.650 | 6.650 | 20,250,743 |
| 2022-06-13 | 6.850 | 6.900 | 6.600 | 6.720 | 6.720 | 20,766,945 |
| 2022-06-10 | 6.750 | 6.940 | 6.660 | 6.860 | 6.860 | 15,582,911 |
| 2022-06-09 | 7.100 | 7.100 | 6.720 | 6.750 | 6.750 | 21,593,870 |
| 2022-06-08 | 7.080 | 7.160 | 6.850 | 7.000 | 7.000 | 25,489,536 |
| 2022-06-07 | 7.060 | 7.190 | 6.930 | 7.080 | 7.080 | 27,224,973 |
| 2022-06-06 | 7.130 | 7.180 | 7.010 | 7.110 | 7.110 | 23,588,453 |
| 2022-06-02 | 7.270 | 7.340 | 7.110 | 7.170 | 7.170 | 28,445,153 |
| 2022-06-01 | 7.010 | 7.430 | 7.010 | 7.350 | 7.350 | 41,388,163 |
| 2022-05-31 | 7.020 | 7.140 | 6.980 | 7.060 | 7.060 | 18,854,468 |
| 2022-05-30 | 7.100 | 7.160 | 6.940 | 7.030 | 7.030 | 21,826,184 |
| 2022-05-27 | 7.330 | 7.350 | 6.920 | 7.090 | 7.090 | 34,332,983 |
| 2022-05-26 | 7.430 | 7.430 | 7.120 | 7.280 | 7.280 | 25,222,880 |
| 2022-05-25 | 6.950 | 7.440 | 6.950 | 7.400 | 7.400 | 33,565,777 |
| 2022-05-24 | 7.350 | 7.570 | 7.030 | 7.040 | 7.040 | 39,669,354 |
| 2022-05-23 | 7.580 | 7.710 | 7.350 | 7.400 | 7.400 | 31,164,716 |
| 2022-05-20 | 7.370 | 7.440 | 7.260 | 7.320 | 7.320 | 18,257,642 |
| 2022-05-19 | 7.230 | 7.420 | 7.220 | 7.320 | 7.320 | 23,092,577 |
| 2022-05-18 | 7.430 | 7.620 | 7.280 | 7.360 | 7.360 | 28,970,215 |
| 2022-05-17 | 7.590 | 7.670 | 7.300 | 7.360 | 7.360 | 34,962,299 |
| 2022-05-16 | 7.360 | 7.780 | 7.330 | 7.630 | 7.630 | 50,551,914 |
| 2022-05-13 | 7.370 | 7.470 | 7.220 | 7.350 | 7.350 | 28,256,758 |
| 2022-05-12 | 7.130 | 7.500 | 7.110 | 7.290 | 7.290 | 28,789,206 |
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.