Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.300 | 7.610 | 7.270 | 7.280 | 7.280 | 46,508,907 |
| 2022-05-10 | 7.010 | 7.500 | 7.010 | 7.360 | 7.360 | 37,668,402 |
| 2022-05-09 | 6.960 | 7.340 | 6.950 | 7.200 | 7.200 | 34,057,301 |
| 2022-05-06 | 6.630 | 7.350 | 6.590 | 7.040 | 7.040 | 49,113,931 |
| 2022-05-05 | 6.860 | 7.030 | 6.690 | 6.860 | 6.860 | 46,248,710 |
| 2022-04-29 | 6.330 | 6.730 | 6.270 | 6.730 | 6.730 | 52,444,301 |
| 2022-04-28 | 6.340 | 6.500 | 6.030 | 6.120 | 6.120 | 33,427,004 |
| 2022-04-27 | 6.060 | 6.440 | 5.930 | 6.390 | 6.390 | 38,720,827 |
| 2022-04-26 | 6.260 | 6.570 | 6.050 | 6.080 | 6.080 | 49,134,407 |
| 2022-04-25 | 6.890 | 6.890 | 6.610 | 6.610 | 6.610 | 35,682,021 |
| 2022-04-22 | 7.960 | 7.960 | 7.340 | 7.340 | 7.340 | 54,937,044 |
| 2022-04-21 | 8.800 | 9.000 | 8.140 | 8.150 | 8.150 | 58,859,108 |
| 2022-04-20 | 9.400 | 9.560 | 8.830 | 8.910 | 8.910 | 61,021,708 |
| 2022-04-19 | 9.100 | 9.690 | 9.040 | 9.400 | 9.400 | 71,186,397 |
| 2022-04-18 | 8.750 | 9.880 | 8.600 | 9.300 | 9.300 | 74,850,600 |
| 2022-04-15 | 8.700 | 9.300 | 8.300 | 9.060 | 9.060 | 80,585,523 |
| 2022-04-14 | 8.630 | 9.420 | 8.630 | 8.920 | 8.920 | 65,978,201 |
| 2022-04-13 | 9.260 | 9.390 | 8.620 | 8.750 | 8.750 | 90,188,375 |
| 2022-04-12 | 9.340 | 9.930 | 9.120 | 9.580 | 9.580 | 132,069,977 |
| 2022-04-11 | 8.180 | 9.320 | 8.140 | 9.320 | 9.320 | 110,942,622 |
| 2022-04-08 | 9.020 | 9.300 | 8.380 | 8.470 | 8.470 | 118,426,706 |
| 2022-04-07 | 8.160 | 9.040 | 8.070 | 9.040 | 9.040 | 78,078,934 |
| 2022-04-06 | 8.150 | 8.470 | 8.050 | 8.220 | 8.220 | 47,049,591 |
| 2022-04-01 | 8.130 | 8.540 | 7.920 | 8.330 | 8.330 | 61,230,368 |
| 2022-03-31 | 8.200 | 8.440 | 8.110 | 8.200 | 8.200 | 52,291,995 |
| 2022-03-30 | 8.160 | 8.360 | 8.030 | 8.190 | 8.190 | 55,778,245 |
| 2022-03-29 | 8.780 | 9.160 | 8.220 | 8.350 | 8.350 | 106,498,355 |
| 2022-03-28 | 7.770 | 8.780 | 7.700 | 8.780 | 8.780 | 105,646,851 |
| 2022-03-25 | 7.810 | 8.330 | 7.750 | 7.980 | 7.980 | 44,760,837 |
| 2022-03-24 | 7.910 | 8.090 | 7.600 | 7.910 | 7.910 | 43,565,120 |
| 2022-03-23 | 8.100 | 8.160 | 7.910 | 8.030 | 8.030 | 40,060,970 |
| 2022-03-22 | 8.070 | 8.390 | 7.910 | 8.240 | 8.240 | 49,247,286 |
| 2022-03-21 | 8.170 | 8.330 | 8.010 | 8.120 | 8.120 | 38,263,281 |
| 2022-03-18 | 8.300 | 8.390 | 8.130 | 8.230 | 8.230 | 49,657,154 |
| 2022-03-17 | 7.900 | 8.690 | 7.820 | 8.510 | 8.510 | 86,229,189 |
| 2022-03-16 | 7.830 | 7.960 | 7.590 | 7.900 | 7.900 | 54,031,451 |
| 2022-03-15 | 7.700 | 8.190 | 7.600 | 7.630 | 7.630 | 53,454,779 |
| 2022-03-14 | 8.180 | 8.310 | 7.720 | 7.740 | 7.740 | 52,719,363 |
| 2022-03-11 | 8.210 | 8.600 | 8.010 | 8.380 | 8.380 | 49,931,023 |
| 2022-03-10 | 8.950 | 9.080 | 8.360 | 8.440 | 8.440 | 70,038,267 |
| 2022-03-09 | 7.900 | 9.020 | 7.480 | 8.690 | 8.690 | 95,134,390 |
| 2022-03-08 | 8.660 | 8.990 | 8.180 | 8.200 | 8.200 | 74,928,436 |
| 2022-03-07 | 8.710 | 8.770 | 8.380 | 8.590 | 8.590 | 56,083,634 |
| 2022-03-04 | 9.290 | 9.300 | 8.580 | 8.830 | 8.830 | 93,554,610 |
| 2022-03-03 | 9.180 | 9.820 | 9.180 | 9.480 | 9.480 | 91,620,938 |
| 2022-03-02 | 9.250 | 9.590 | 9.080 | 9.320 | 9.320 | 90,113,928 |
| 2022-03-01 | 9.180 | 9.980 | 9.010 | 9.600 | 9.600 | 130,680,944 |
| 2022-02-28 | 9.320 | 9.650 | 9.120 | 9.150 | 9.150 | 133,945,469 |
| 2022-02-25 | 10.760 | 11.410 | 10.130 | 10.130 | 10.130 | 164,364,994 |
| 2022-02-24 | 11.260 | 11.260 | 10.950 | 11.260 | 11.260 | 184,357,965 |
| 2022-02-23 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 4,187,963 |
| 2022-02-22 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 3,772,122 |
| 2022-02-21 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 4,270,342 |
| 2022-02-18 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 18,256,001 |
| 2022-02-17 | 7.250 | 7.270 | 6.910 | 6.990 | 6.990 | 41,598,042 |
| 2022-02-16 | 7.370 | 7.460 | 7.020 | 7.390 | 7.390 | 46,030,950 |
| 2022-02-15 | 7.840 | 7.880 | 7.190 | 7.370 | 7.370 | 64,802,412 |
| 2022-02-14 | 7.500 | 8.380 | 7.290 | 7.870 | 7.870 | 101,437,444 |
| 2022-02-11 | 6.870 | 7.690 | 6.780 | 7.690 | 7.690 | 69,033,067 |
| 2022-02-10 | 7.070 | 7.310 | 6.810 | 6.990 | 6.990 | 54,732,227 |
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.