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
2023-07-28	5.850	5.910	5.790	5.880	5.880	10,525,078
2023-07-27	5.960	6.010	5.860	5.880	5.880	10,793,579
2023-07-26	6.080	6.080	5.910	5.950	5.950	14,397,929
2023-07-25	5.930	6.100	5.910	6.070	6.070	19,299,545
2023-07-24	5.840	5.960	5.820	5.900	5.900	12,998,843
2023-07-21	5.840	5.940	5.810	5.850	5.850	10,386,131
2023-07-20	5.860	5.930	5.830	5.850	5.850	6,961,043
2023-07-19	5.840	5.920	5.830	5.870	5.870	4,733,790
2023-07-18	5.950	5.970	5.850	5.870	5.870	7,088,902
2023-07-17	5.940	5.990	5.880	5.940	5.940	7,559,021
2023-07-14	5.850	5.990	5.810	5.970	5.970	10,752,216
2023-07-13	5.740	5.880	5.740	5.850	5.850	7,417,239
2023-07-12	5.890	5.910	5.760	5.770	5.750	7,788,569
2023-07-11	5.880	5.930	5.830	5.880	5.860	6,921,436
2023-07-10	5.860	5.920	5.850	5.900	5.880	6,044,659
2023-07-07	5.900	5.940	5.750	5.870	5.850	11,113,444
2023-07-06	5.910	6.040	5.880	5.940	5.919	9,102,434
2023-07-05	5.950	6.020	5.920	5.940	5.919	10,350,878
2023-07-04	5.940	5.990	5.940	5.970	5.949	7,450,787
2023-07-03	5.980	6.010	5.880	5.980	5.959	11,204,973
2023-06-30	5.970	6.030	5.910	6.000	5.979	12,366,709
2023-06-29	5.970	6.040	5.910	5.990	5.969	12,461,500
2023-06-28	6.100	6.200	5.820	5.990	5.969	16,022,914
2023-06-27	5.930	6.190	5.880	6.080	6.059	12,520,000
2023-06-26	6.180	6.220	5.870	5.890	5.870	13,263,400
2023-06-21	6.400	6.480	6.160	6.180	6.159	13,024,655
2023-06-20	6.560	6.560	6.430	6.430	6.408	10,201,200
2023-06-19	6.620	6.640	6.520	6.540	6.517	9,121,966
2023-06-16	6.520	6.700	6.470	6.600	6.577	13,355,861
2023-06-15	6.660	6.710	6.530	6.560	6.537	14,898,417
2023-06-14	6.750	6.820	6.620	6.650	6.627	19,581,650
2023-06-13	6.610	6.820	6.580	6.760	6.737	18,828,496
2023-06-12	6.600	6.690	6.540	6.620	6.597	18,029,541
2023-06-09	6.460	6.630	6.420	6.580	6.557	22,018,508
2023-06-08	6.440	6.490	6.330	6.440	6.418	15,713,801
2023-06-07	6.340	6.480	6.240	6.440	6.418	15,559,845
2023-06-06	6.410	6.500	6.290	6.320	6.298	21,918,233
2023-06-05	6.270	6.510	6.240	6.420	6.398	27,378,954
2023-06-02	6.510	6.540	6.240	6.260	6.238	39,266,171
2023-06-01	5.890	6.510	5.850	6.510	6.487	39,910,923
2023-05-31	5.750	5.960	5.750	5.920	5.900	14,433,700
2023-05-30	5.620	5.800	5.520	5.800	5.780	15,188,200
2023-05-29	5.640	5.680	5.600	5.620	5.601	8,567,091
2023-05-26	5.560	5.670	5.470	5.640	5.621	11,682,400
2023-05-25	5.680	5.710	5.490	5.580	5.561	14,148,634
2023-05-24	5.750	5.780	5.680	5.680	5.660	10,283,753
2023-05-23	5.970	6.010	5.740	5.750	5.730	17,297,300
2023-05-22	6.100	6.130	5.940	6.000	5.979	14,475,396
2023-05-19	6.200	6.240	6.090	6.100	6.079	13,453,062
2023-05-18	6.170	6.270	6.140	6.230	6.208	15,609,707
2023-05-17	6.220	6.320	6.140	6.210	6.189	16,487,574
2023-05-16	6.560	6.560	6.180	6.220	6.198	19,541,367
2023-05-15	6.750	6.790	6.400	6.550	6.527	22,822,900
2023-05-12	6.900	6.970	6.700	6.750	6.727	25,641,530
2023-05-11	6.810	7.110	6.720	6.990	6.966	38,245,552
2023-05-10	6.760	7.000	6.710	6.790	6.767	28,129,239
2023-05-09	6.710	7.080	6.670	6.790	6.767	38,094,439
2023-05-08	6.630	6.760	6.450	6.710	6.687	18,906,383
2023-05-05	6.660	6.700	6.490	6.640	6.617	20,413,631
2023-05-04	6.300	6.680	6.270	6.670	6.647	28,401,662

← NewerPage 14 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.