Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.220 | 8.310 | 8.010 | 8.210 | 8.210 | 15,116,313 |
| 2025-04-24 | 8.660 | 8.670 | 8.280 | 8.290 | 8.290 | 14,245,815 |
| 2025-04-23 | 8.700 | 8.790 | 8.650 | 8.660 | 8.660 | 7,596,637 |
| 2025-04-22 | 8.720 | 8.770 | 8.670 | 8.700 | 8.700 | 8,117,642 |
| 2025-04-21 | 8.690 | 8.790 | 8.630 | 8.740 | 8.740 | 8,153,862 |
| 2025-04-18 | 8.680 | 8.730 | 8.550 | 8.730 | 8.730 | 8,160,705 |
| 2025-04-17 | 8.630 | 8.730 | 8.630 | 8.640 | 8.640 | 7,432,523 |
| 2025-04-16 | 8.790 | 8.870 | 8.510 | 8.700 | 8.700 | 12,765,205 |
| 2025-04-15 | 8.790 | 8.960 | 8.760 | 8.790 | 8.790 | 10,373,975 |
| 2025-04-14 | 8.760 | 8.880 | 8.620 | 8.820 | 8.820 | 15,190,050 |
| 2025-04-11 | 8.510 | 8.830 | 8.440 | 8.620 | 8.620 | 14,678,267 |
| 2025-04-10 | 8.400 | 8.680 | 8.400 | 8.520 | 8.520 | 19,356,759 |
| 2025-04-09 | 8.070 | 8.400 | 7.560 | 8.350 | 8.350 | 26,007,203 |
| 2025-04-08 | 8.380 | 8.710 | 7.930 | 8.260 | 8.260 | 26,802,390 |
| 2025-04-07 | 9.000 | 9.200 | 8.660 | 8.660 | 8.660 | 16,296,118 |
| 2025-04-03 | 9.490 | 9.840 | 9.450 | 9.620 | 9.620 | 11,879,091 |
| 2025-04-02 | 9.540 | 9.690 | 9.540 | 9.630 | 9.630 | 9,399,842 |
| 2025-04-01 | 9.780 | 9.820 | 9.550 | 9.600 | 9.600 | 10,079,989 |
| 2025-03-31 | 9.610 | 9.730 | 9.500 | 9.650 | 9.650 | 13,221,656 |
| 2025-03-28 | 9.720 | 10.090 | 9.650 | 9.800 | 9.800 | 21,822,147 |
| 2025-03-27 | 9.630 | 9.930 | 9.420 | 9.820 | 9.820 | 22,305,920 |
| 2025-03-26 | 9.640 | 9.760 | 9.600 | 9.630 | 9.630 | 12,622,683 |
| 2025-03-25 | 9.590 | 9.880 | 9.410 | 9.750 | 9.750 | 23,391,166 |
| 2025-03-24 | 9.800 | 9.950 | 9.400 | 9.590 | 9.590 | 20,680,745 |
| 2025-03-21 | 10.070 | 10.240 | 9.770 | 9.870 | 9.870 | 25,227,137 |
| 2025-03-20 | 10.360 | 10.540 | 9.960 | 10.040 | 10.040 | 31,563,905 |
| 2025-03-19 | 10.550 | 10.890 | 10.290 | 10.390 | 10.390 | 32,933,513 |
| 2025-03-18 | 10.400 | 11.200 | 10.310 | 10.730 | 10.730 | 46,924,670 |
| 2025-03-17 | 10.280 | 10.510 | 10.110 | 10.400 | 10.400 | 30,812,821 |
| 2025-03-14 | 10.130 | 10.470 | 10.130 | 10.290 | 10.290 | 34,764,337 |
| 2025-03-13 | 10.690 | 10.690 | 10.100 | 10.160 | 10.160 | 55,233,267 |
| 2025-03-12 | 10.490 | 10.790 | 10.210 | 10.790 | 10.790 | 38,323,270 |
| 2025-03-11 | 9.490 | 10.070 | 9.460 | 9.810 | 9.810 | 25,922,963 |
| 2025-03-10 | 9.870 | 9.960 | 9.620 | 9.640 | 9.640 | 24,747,342 |
| 2025-03-07 | 9.760 | 10.490 | 9.670 | 10.060 | 10.060 | 45,459,238 |
| 2025-03-06 | 9.720 | 9.920 | 9.660 | 9.770 | 9.770 | 24,739,697 |
| 2025-03-05 | 9.660 | 9.830 | 9.600 | 9.720 | 9.720 | 22,874,326 |
| 2025-03-04 | 9.590 | 9.850 | 9.410 | 9.660 | 9.660 | 21,353,974 |
| 2025-03-03 | 9.530 | 9.860 | 9.220 | 9.720 | 9.720 | 33,319,337 |
| 2025-02-28 | 9.620 | 9.760 | 9.410 | 9.480 | 9.480 | 26,645,539 |
| 2025-02-27 | 9.840 | 10.050 | 9.660 | 9.670 | 9.670 | 40,520,977 |
| 2025-02-26 | 9.970 | 10.200 | 9.690 | 9.830 | 9.830 | 61,950,320 |
| 2025-02-25 | 8.980 | 10.000 | 8.890 | 10.000 | 10.000 | 40,775,250 |
| 2025-02-24 | 9.400 | 9.450 | 9.050 | 9.090 | 9.090 | 28,487,486 |
| 2025-02-21 | 9.810 | 10.090 | 9.430 | 9.470 | 9.470 | 42,593,003 |
| 2025-02-20 | 8.880 | 9.290 | 8.820 | 9.190 | 9.190 | 23,275,796 |
| 2025-02-19 | 9.000 | 9.010 | 8.830 | 8.940 | 8.940 | 14,762,337 |
| 2025-02-18 | 9.300 | 9.390 | 8.910 | 8.940 | 8.940 | 20,408,668 |
| 2025-02-17 | 9.540 | 9.730 | 9.310 | 9.360 | 9.360 | 24,739,000 |
| 2025-02-14 | 9.620 | 9.650 | 9.300 | 9.510 | 9.510 | 24,084,459 |
| 2025-02-13 | 9.700 | 9.730 | 9.390 | 9.480 | 9.480 | 42,578,074 |
| 2025-02-12 | 9.250 | 9.990 | 9.250 | 9.870 | 9.870 | 63,297,207 |
| 2025-02-11 | 9.200 | 9.330 | 8.900 | 9.080 | 9.080 | 31,598,503 |
| 2025-02-10 | 8.460 | 9.250 | 8.380 | 9.250 | 9.250 | 33,953,295 |
| 2025-02-07 | 8.200 | 8.500 | 8.190 | 8.410 | 8.410 | 21,862,029 |
| 2025-02-06 | 8.180 | 8.250 | 8.070 | 8.200 | 8.200 | 13,886,300 |
| 2025-02-05 | 8.070 | 8.260 | 8.060 | 8.170 | 8.170 | 11,211,237 |
| 2025-01-27 | 8.120 | 8.260 | 8.050 | 8.070 | 8.070 | 11,303,767 |
| 2025-01-24 | 8.050 | 8.120 | 7.920 | 8.080 | 8.080 | 10,234,700 |
| 2025-01-23 | 8.120 | 8.270 | 7.970 | 7.980 | 7.980 | 12,396,560 |
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.