Guizhou Broadcasting&TV Info historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.980	7.250	6.760	7.140	7.140	68,434,216
2022-02-08	6.710	7.350	6.510	7.000	7.000	71,679,481
2022-02-07	7.190	7.720	6.690	6.720	6.720	81,532,482
2022-01-28	7.000	7.280	6.720	7.280	7.280	64,467,894
2022-01-27	6.620	6.620	6.620	6.620	6.620	8,634,876
2022-01-26	6.000	6.170	5.910	6.020	6.020	39,480,397
2022-01-25	6.460	6.530	5.900	5.940	5.940	48,883,390
2022-01-24	6.580	6.860	6.370	6.540	6.540	59,579,765
2022-01-21	7.260	7.410	6.780	6.780	6.780	82,175,016
2022-01-20	7.860	8.200	7.210	7.530	7.530	135,845,877
2022-01-19	7.600	7.600	7.100	7.600	7.600	78,347,843
2022-01-18	6.280	6.910	6.270	6.910	6.910	64,905,667
2022-01-17	5.950	6.380	5.950	6.280	6.280	39,429,854
2022-01-14	6.170	6.300	5.940	6.010	6.010	37,106,393
2022-01-13	6.400	6.600	6.170	6.220	6.220	47,442,421
2022-01-12	5.940	6.680	5.760	6.390	6.390	59,486,729
2022-01-11	5.850	6.200	5.840	6.080	6.080	44,042,759
2022-01-10	6.190	6.340	5.920	5.950	5.950	65,216,240
2022-01-07	6.030	6.900	6.030	6.580	6.580	94,419,452
2022-01-06	7.410	7.410	6.200	6.400	6.400	106,201,881
2022-01-05	6.740	6.740	6.550	6.740	6.740	22,429,287
2022-01-04	5.860	6.130	5.660	6.130	6.130	38,709,050
2021-12-31	5.050	5.570	5.010	5.570	5.570	37,417,749
2021-12-30	4.860	5.130	4.850	5.060	5.060	14,615,518
2021-12-29	4.930	4.960	4.830	4.840	4.840	7,238,700
2021-12-28	5.000	5.020	4.900	4.930	4.930	9,749,695
2021-12-27	4.900	5.070	4.900	5.000	5.000	10,689,072
2021-12-24	5.000	5.250	4.950	4.960	4.960	18,295,489
2021-12-23	5.020	5.350	4.980	5.050	5.050	24,916,635
2021-12-22	5.100	5.200	5.020	5.040	5.040	19,917,292
2021-12-21	5.070	5.110	4.950	5.100	5.100	21,009,153
2021-12-20	5.000	5.050	4.940	5.000	5.000	21,569,991
2021-12-17	4.850	5.050	4.800	4.950	4.950	19,317,088
2021-12-16	4.730	4.900	4.700	4.890	4.890	16,935,632
2021-12-15	4.680	4.810	4.670	4.710	4.710	11,650,228
2021-12-14	4.530	4.760	4.530	4.680	4.680	11,946,582
2021-12-13	4.540	4.710	4.490	4.580	4.580	9,885,469
2021-12-10	4.520	4.570	4.470	4.520	4.520	4,553,700
2021-12-09	4.510	4.540	4.480	4.520	4.520	2,544,005
2021-12-08	4.480	4.500	4.460	4.490	4.490	1,605,578
2021-12-07	4.520	4.520	4.450	4.480	4.480	2,667,105
2021-12-06	4.570	4.570	4.460	4.470	4.470	2,931,305
2021-12-03	4.580	4.620	4.540	4.550	4.550	3,054,900
2021-12-02	4.620	4.640	4.530	4.560	4.560	2,890,974
2021-12-01	4.490	4.620	4.460	4.610	4.610	4,919,932
2021-11-30	4.490	4.560	4.460	4.500	4.500	3,853,779
2021-11-29	4.490	4.530	4.440	4.480	4.480	3,691,500
2021-11-26	4.610	4.630	4.530	4.540	4.540	4,179,615
2021-11-25	4.640	4.670	4.600	4.630	4.630	4,484,900
2021-11-24	4.650	4.730	4.570	4.670	4.670	6,873,700
2021-11-23	4.640	4.680	4.600	4.650	4.650	4,946,800
2021-11-22	4.680	4.730	4.610	4.640	4.640	7,466,710
2021-11-19	4.790	4.800	4.680	4.680	4.680	8,299,767
2021-11-18	4.780	4.910	4.760	4.790	4.790	11,869,011
2021-11-17	4.850	4.930	4.740	4.840	4.840	25,482,484
2021-11-16	4.580	5.030	4.550	5.030	5.030	26,302,445
2021-11-15	4.550	4.610	4.490	4.570	4.570	3,164,600
2021-11-12	4.480	4.560	4.450	4.530	4.530	2,511,106
2021-11-11	4.440	4.520	4.420	4.490	4.490	2,062,300
2021-11-10	4.310	4.540	4.310	4.450	4.450	4,377,900

← NewerPage 20 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.