Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.180 | 8.250 | 8.150 | 8.250 | 8.250 | 11,627,685 |
| 2025-07-23 | 8.250 | 8.300 | 8.140 | 8.150 | 8.150 | 14,762,959 |
| 2025-07-22 | 8.270 | 8.300 | 8.240 | 8.270 | 8.270 | 12,276,800 |
| 2025-07-21 | 8.210 | 8.270 | 8.150 | 8.270 | 8.270 | 12,651,032 |
| 2025-07-18 | 8.230 | 8.270 | 8.180 | 8.210 | 8.210 | 9,105,554 |
| 2025-07-17 | 8.180 | 8.220 | 8.150 | 8.200 | 8.200 | 9,935,139 |
| 2025-07-16 | 8.180 | 8.270 | 8.150 | 8.180 | 8.180 | 10,393,751 |
| 2025-07-15 | 8.300 | 8.320 | 8.110 | 8.170 | 8.170 | 16,601,762 |
| 2025-07-14 | 8.340 | 8.400 | 8.270 | 8.330 | 8.330 | 11,976,818 |
| 2025-07-11 | 8.400 | 8.430 | 8.280 | 8.350 | 8.350 | 12,208,400 |
| 2025-07-10 | 8.550 | 8.600 | 8.370 | 8.430 | 8.430 | 14,786,930 |
| 2025-07-09 | 8.540 | 8.870 | 8.520 | 8.600 | 8.600 | 25,268,602 |
| 2025-07-08 | 8.160 | 8.750 | 8.120 | 8.530 | 8.530 | 32,374,919 |
| 2025-07-07 | 8.100 | 8.190 | 7.950 | 8.160 | 8.160 | 12,626,674 |
| 2025-07-04 | 8.190 | 8.300 | 8.120 | 8.150 | 8.150 | 13,462,409 |
| 2025-07-03 | 8.250 | 8.330 | 8.160 | 8.180 | 8.180 | 14,222,300 |
| 2025-07-02 | 8.230 | 8.380 | 8.160 | 8.270 | 8.270 | 17,871,446 |
| 2025-07-01 | 8.390 | 8.460 | 8.250 | 8.280 | 8.280 | 14,942,876 |
| 2025-06-30 | 8.240 | 8.480 | 8.210 | 8.340 | 8.340 | 17,896,128 |
| 2025-06-27 | 8.220 | 8.340 | 8.180 | 8.240 | 8.240 | 12,500,741 |
| 2025-06-26 | 8.290 | 8.360 | 8.210 | 8.220 | 8.220 | 13,521,513 |
| 2025-06-25 | 8.280 | 8.320 | 8.170 | 8.290 | 8.290 | 12,078,682 |
| 2025-06-24 | 8.050 | 8.320 | 8.030 | 8.280 | 8.280 | 16,209,091 |
| 2025-06-23 | 8.020 | 8.110 | 7.900 | 8.020 | 8.020 | 11,179,704 |
| 2025-06-20 | 8.010 | 8.120 | 7.960 | 8.090 | 8.090 | 9,713,820 |
| 2025-06-19 | 8.110 | 8.220 | 8.050 | 8.070 | 8.070 | 11,481,420 |
| 2025-06-18 | 8.200 | 8.220 | 8.030 | 8.140 | 8.140 | 13,944,540 |
| 2025-06-17 | 8.270 | 8.380 | 8.160 | 8.200 | 8.200 | 10,565,056 |
| 2025-06-16 | 8.200 | 8.400 | 8.200 | 8.270 | 8.270 | 11,526,000 |
| 2025-06-13 | 8.480 | 8.480 | 8.280 | 8.280 | 8.280 | 16,796,562 |
| 2025-06-12 | 8.430 | 8.530 | 8.320 | 8.510 | 8.510 | 12,736,732 |
| 2025-06-11 | 8.400 | 8.550 | 8.370 | 8.410 | 8.410 | 9,908,340 |
| 2025-06-10 | 8.590 | 8.590 | 8.290 | 8.410 | 8.410 | 15,068,372 |
| 2025-06-09 | 8.510 | 8.600 | 8.480 | 8.560 | 8.560 | 9,587,900 |
| 2025-06-06 | 8.510 | 8.640 | 8.430 | 8.550 | 8.550 | 11,436,385 |
| 2025-06-05 | 8.370 | 8.760 | 8.360 | 8.520 | 8.520 | 17,020,142 |
| 2025-06-04 | 8.220 | 8.680 | 8.220 | 8.370 | 8.370 | 22,333,889 |
| 2025-06-03 | 8.250 | 8.450 | 8.200 | 8.260 | 8.260 | 12,449,169 |
| 2025-05-30 | 8.450 | 8.660 | 8.320 | 8.390 | 8.390 | 17,616,500 |
| 2025-05-29 | 8.160 | 8.470 | 8.150 | 8.430 | 8.430 | 14,626,700 |
| 2025-05-28 | 8.300 | 8.620 | 8.200 | 8.240 | 8.240 | 18,836,072 |
| 2025-05-27 | 8.360 | 8.370 | 8.200 | 8.310 | 8.310 | 6,613,925 |
| 2025-05-26 | 8.180 | 8.410 | 8.180 | 8.350 | 8.350 | 10,978,647 |
| 2025-05-23 | 8.520 | 8.520 | 8.190 | 8.190 | 8.190 | 16,923,000 |
| 2025-05-22 | 8.670 | 8.720 | 8.470 | 8.480 | 8.480 | 10,033,551 |
| 2025-05-21 | 8.790 | 8.870 | 8.660 | 8.690 | 8.690 | 10,908,744 |
| 2025-05-20 | 8.880 | 8.880 | 8.710 | 8.810 | 8.810 | 10,413,298 |
| 2025-05-19 | 8.800 | 8.960 | 8.710 | 8.840 | 8.840 | 16,876,801 |
| 2025-05-16 | 8.520 | 8.780 | 8.450 | 8.650 | 8.650 | 10,757,197 |
| 2025-05-15 | 8.650 | 8.830 | 8.450 | 8.510 | 8.510 | 11,951,730 |
| 2025-05-14 | 8.660 | 8.770 | 8.570 | 8.660 | 8.660 | 9,531,100 |
| 2025-05-13 | 8.850 | 8.890 | 8.650 | 8.660 | 8.660 | 8,645,988 |
| 2025-05-12 | 8.790 | 8.820 | 8.680 | 8.760 | 8.760 | 8,948,474 |
| 2025-05-09 | 8.880 | 8.940 | 8.690 | 8.720 | 8.720 | 8,971,542 |
| 2025-05-08 | 8.830 | 8.900 | 8.790 | 8.880 | 8.880 | 8,303,509 |
| 2025-05-07 | 8.940 | 9.000 | 8.750 | 8.830 | 8.830 | 15,200,459 |
| 2025-05-06 | 8.560 | 9.130 | 8.560 | 8.940 | 8.940 | 19,391,714 |
| 2025-04-30 | 8.450 | 8.690 | 8.440 | 8.560 | 8.560 | 11,911,984 |
| 2025-04-29 | 8.220 | 8.490 | 8.150 | 8.450 | 8.450 | 11,227,900 |
| 2025-04-28 | 8.180 | 8.360 | 8.130 | 8.230 | 8.230 | 9,802,956 |
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.