Shaanxi Broadcast & TV Network Intermediary Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.490	4.540	4.390	4.520	4.520	9,432,291
2024-01-22	4.800	4.820	4.430	4.480	4.480	10,503,340
2024-01-19	4.840	4.910	4.770	4.800	4.800	9,702,468
2024-01-18	4.860	4.890	4.690	4.830	4.830	12,026,097
2024-01-17	5.010	5.020	4.850	4.880	4.880	7,309,000
2024-01-16	5.060	5.080	4.940	5.000	5.000	9,909,400
2024-01-15	5.060	5.110	5.030	5.070	5.070	6,794,826
2024-01-12	5.160	5.200	5.080	5.090	5.090	9,596,837
2024-01-11	5.080	5.190	5.070	5.170	5.170	7,424,049
2024-01-10	5.160	5.190	5.080	5.100	5.100	8,203,000
2024-01-09	5.160	5.230	5.140	5.200	5.200	8,020,200
2024-01-08	5.200	5.240	5.170	5.170	5.170	8,135,985
2024-01-05	5.320	5.340	5.160	5.210	5.210	12,455,618
2024-01-04	5.290	5.370	5.230	5.350	5.350	11,894,981
2024-01-03	5.260	5.330	5.190	5.290	5.290	13,889,968
2024-01-02	5.250	5.350	5.240	5.250	5.250	13,644,507
2023-12-29	5.150	5.330	5.150	5.240	5.240	16,001,588
2023-12-28	5.180	5.220	5.070	5.170	5.170	19,216,235
2023-12-27	5.150	5.280	5.110	5.190	5.190	20,970,700
2023-12-26	5.500	5.550	5.110	5.140	5.140	26,698,493
2023-12-25	5.790	5.880	5.610	5.670	5.670	10,352,735
2023-12-22	6.100	6.140	5.780	5.820	5.820	16,311,117
2023-12-21	6.100	6.150	6.020	6.100	6.100	7,563,200
2023-12-20	6.230	6.260	6.070	6.090	6.090	7,665,000
2023-12-19	6.190	6.350	6.170	6.230	6.230	6,770,500
2023-12-18	6.320	6.370	6.180	6.200	6.200	7,725,915
2023-12-15	6.320	6.420	6.250	6.340	6.340	10,988,555
2023-12-14	6.290	6.470	6.290	6.320	6.320	13,097,206
2023-12-13	6.370	6.450	6.270	6.290	6.290	10,482,184
2023-12-12	6.330	6.380	6.270	6.370	6.370	11,435,154
2023-12-11	6.170	6.320	6.150	6.310	6.310	12,981,093
2023-12-08	6.310	6.330	6.160	6.170	6.170	12,757,625
2023-12-07	6.230	6.380	6.200	6.340	6.340	16,718,800
2023-12-06	6.140	6.280	6.000	6.230	6.230	12,224,772
2023-12-05	6.220	6.250	6.000	6.120	6.120	10,349,906
2023-12-04	6.290	6.350	6.220	6.250	6.250	13,700,100
2023-12-01	6.100	6.270	6.070	6.240	6.240	13,935,100
2023-11-30	6.120	6.160	6.040	6.090	6.090	10,930,200
2023-11-29	6.170	6.210	6.080	6.100	6.100	11,429,091
2023-11-28	6.120	6.200	6.040	6.180	6.180	15,225,997
2023-11-27	6.180	6.270	6.090	6.190	6.190	20,210,930
2023-11-24	6.320	6.480	6.210	6.240	6.240	26,449,703
2023-11-23	6.340	6.480	6.200	6.320	6.320	37,336,871
2023-11-22	6.260	6.430	6.120	6.300	6.300	62,473,915
2023-11-21	5.990	6.560	5.990	6.290	6.290	75,478,632
2023-11-20	5.990	6.050	5.950	5.960	5.960	11,461,123
2023-11-17	5.920	6.050	5.860	6.000	6.000	17,054,223
2023-11-16	5.870	5.940	5.820	5.890	5.890	14,100,207
2023-11-15	5.830	5.930	5.770	5.890	5.890	12,283,349
2023-11-14	5.800	5.830	5.750	5.810	5.810	11,221,635
2023-11-13	5.740	5.860	5.740	5.800	5.800	12,223,000
2023-11-10	5.790	5.820	5.700	5.730	5.730	10,572,200
2023-11-09	5.960	6.000	5.780	5.810	5.810	16,831,810
2023-11-08	5.850	6.080	5.830	5.940	5.940	23,255,289
2023-11-07	5.780	5.980	5.760	5.840	5.840	15,447,504
2023-11-06	5.570	5.840	5.570	5.790	5.790	19,990,502
2023-11-03	5.500	5.590	5.420	5.560	5.560	11,853,697
2023-11-02	5.390	5.520	5.390	5.460	5.460	11,646,518
2023-11-01	5.370	5.460	5.350	5.390	5.390	6,289,453
2023-10-31	5.390	5.440	5.320	5.370	5.370	6,064,375

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0200 CNY
2022-07-13	0.0300 CNY
2021-07-20	0.0300 CNY
2019-06-13	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.