Guizhou Broadcasting&TV Info historical data

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

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

← NewerPage 18 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.