Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.700 | 9.780 | 9.340 | 9.420 | 9.420 | 31,068,616 |
| 2024-10-28 | 9.650 | 9.820 | 9.510 | 9.750 | 9.750 | 42,060,069 |
| 2024-10-25 | 9.100 | 10.030 | 9.100 | 9.820 | 9.820 | 68,923,234 |
| 2024-10-24 | 8.800 | 9.230 | 8.800 | 9.120 | 9.120 | 32,464,420 |
| 2024-10-23 | 8.740 | 8.970 | 8.670 | 8.880 | 8.880 | 25,435,027 |
| 2024-10-22 | 8.720 | 8.940 | 8.720 | 8.770 | 8.770 | 21,144,960 |
| 2024-10-21 | 8.700 | 8.980 | 8.700 | 8.800 | 8.800 | 25,153,608 |
| 2024-10-18 | 8.540 | 8.900 | 8.500 | 8.790 | 8.790 | 25,772,429 |
| 2024-10-17 | 8.670 | 8.890 | 8.600 | 8.650 | 8.650 | 23,011,258 |
| 2024-10-16 | 8.460 | 8.940 | 8.370 | 8.680 | 8.680 | 22,596,874 |
| 2024-10-15 | 8.400 | 8.960 | 8.330 | 8.580 | 8.580 | 29,202,930 |
| 2024-10-14 | 8.300 | 8.560 | 8.230 | 8.480 | 8.480 | 20,702,346 |
| 2024-10-11 | 8.750 | 8.930 | 8.350 | 8.540 | 8.540 | 22,911,053 |
| 2024-10-10 | 8.340 | 8.890 | 8.340 | 8.600 | 8.600 | 30,512,059 |
| 2024-10-09 | 9.360 | 9.370 | 8.580 | 8.580 | 8.580 | 35,295,930 |
| 2024-10-08 | 10.090 | 10.090 | 9.160 | 9.530 | 9.530 | 44,793,400 |
| 2024-09-30 | 8.800 | 9.200 | 8.560 | 9.190 | 9.190 | 38,969,731 |
| 2024-09-27 | 8.300 | 8.490 | 8.170 | 8.480 | 8.480 | 17,546,442 |
| 2024-09-26 | 7.860 | 8.250 | 7.810 | 8.240 | 8.240 | 20,116,915 |
| 2024-09-25 | 7.840 | 8.050 | 7.840 | 7.860 | 7.860 | 18,698,056 |
| 2024-09-24 | 7.570 | 7.800 | 7.540 | 7.800 | 7.800 | 18,580,981 |
| 2024-09-23 | 7.480 | 7.620 | 7.480 | 7.510 | 7.510 | 7,440,694 |
| 2024-09-20 | 7.500 | 7.750 | 7.470 | 7.570 | 7.570 | 11,358,600 |
| 2024-09-19 | 7.450 | 7.550 | 7.390 | 7.500 | 7.500 | 9,332,764 |
| 2024-09-18 | 7.490 | 7.520 | 7.360 | 7.410 | 7.410 | 8,218,218 |
| 2024-09-13 | 7.440 | 7.740 | 7.390 | 7.570 | 7.570 | 15,937,242 |
| 2024-09-12 | 7.360 | 7.530 | 7.360 | 7.420 | 7.420 | 7,820,100 |
| 2024-09-11 | 7.370 | 7.400 | 7.290 | 7.340 | 7.340 | 4,431,416 |
| 2024-09-10 | 7.440 | 7.480 | 7.250 | 7.390 | 7.390 | 7,827,700 |
| 2024-09-09 | 7.450 | 7.570 | 7.380 | 7.410 | 7.410 | 7,193,126 |
| 2024-09-06 | 7.570 | 7.600 | 7.480 | 7.490 | 7.490 | 6,799,785 |
| 2024-09-05 | 7.390 | 7.790 | 7.390 | 7.580 | 7.580 | 14,453,463 |
| 2024-09-04 | 7.380 | 7.540 | 7.280 | 7.390 | 7.390 | 7,353,793 |
| 2024-09-03 | 7.390 | 7.510 | 7.330 | 7.440 | 7.440 | 8,825,943 |
| 2024-09-02 | 7.710 | 7.750 | 7.410 | 7.420 | 7.420 | 13,288,624 |
| 2024-08-30 | 7.450 | 7.800 | 7.450 | 7.750 | 7.750 | 16,859,150 |
| 2024-08-29 | 7.520 | 7.650 | 7.440 | 7.470 | 7.470 | 14,694,891 |
| 2024-08-28 | 7.430 | 8.000 | 7.380 | 7.600 | 7.600 | 18,676,058 |
| 2024-08-27 | 7.450 | 7.510 | 7.350 | 7.420 | 7.420 | 7,375,609 |
| 2024-08-26 | 7.710 | 7.760 | 7.510 | 7.540 | 7.540 | 8,387,300 |
| 2024-08-23 | 7.570 | 7.790 | 7.570 | 7.770 | 7.770 | 9,394,998 |
| 2024-08-22 | 7.570 | 7.740 | 7.410 | 7.670 | 7.670 | 13,589,101 |
| 2024-08-21 | 7.570 | 7.680 | 7.450 | 7.550 | 7.550 | 8,965,565 |
| 2024-08-20 | 7.620 | 7.740 | 7.520 | 7.560 | 7.560 | 7,524,555 |
| 2024-08-19 | 7.770 | 7.820 | 7.620 | 7.640 | 7.640 | 8,733,700 |
| 2024-08-16 | 7.810 | 7.950 | 7.790 | 7.840 | 7.840 | 8,545,400 |
| 2024-08-15 | 7.550 | 7.880 | 7.550 | 7.850 | 7.850 | 12,896,600 |
| 2024-08-14 | 7.580 | 7.680 | 7.550 | 7.610 | 7.610 | 6,185,100 |
| 2024-08-13 | 7.460 | 7.650 | 7.390 | 7.580 | 7.580 | 8,266,029 |
| 2024-08-12 | 7.600 | 7.650 | 7.420 | 7.450 | 7.450 | 9,386,400 |
| 2024-08-09 | 7.800 | 7.920 | 7.680 | 7.700 | 7.700 | 9,099,800 |
| 2024-08-08 | 7.780 | 7.840 | 7.600 | 7.780 | 7.780 | 13,273,407 |
| 2024-08-07 | 7.650 | 8.110 | 7.610 | 7.890 | 7.890 | 22,918,540 |
| 2024-08-06 | 7.600 | 7.720 | 7.480 | 7.590 | 7.590 | 7,948,303 |
| 2024-08-05 | 7.700 | 7.870 | 7.490 | 7.510 | 7.510 | 13,013,500 |
| 2024-08-02 | 7.740 | 7.950 | 7.660 | 7.790 | 7.790 | 13,346,500 |
| 2024-08-01 | 7.670 | 7.960 | 7.640 | 7.820 | 7.820 | 15,937,100 |
| 2024-07-31 | 7.410 | 7.680 | 7.400 | 7.680 | 7.680 | 14,047,581 |
| 2024-07-30 | 7.240 | 7.630 | 7.190 | 7.500 | 7.500 | 13,789,401 |
| 2024-07-29 | 7.320 | 7.450 | 7.210 | 7.300 | 7.300 | 9,715,593 |
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.