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
2023-04-28	5.940	6.410	5.940	6.380	6.358	30,487,016
2023-04-27	6.100	6.200	5.910	5.970	5.949	21,054,528
2023-04-26	6.130	6.250	5.970	6.140	6.119	21,460,502
2023-04-25	6.310	6.310	6.010	6.130	6.109	20,543,779
2023-04-24	6.020	6.390	6.010	6.330	6.308	30,635,924
2023-04-21	6.640	6.670	6.100	6.100	6.079	41,046,700
2023-04-20	6.680	6.790	6.650	6.780	6.757	18,453,834
2023-04-19	6.680	6.860	6.610	6.710	6.687	23,031,124
2023-04-18	6.730	6.860	6.550	6.790	6.767	24,534,861
2023-04-17	6.900	6.920	6.680	6.730	6.707	21,541,415
2023-04-14	7.000	7.020	6.770	6.880	6.856	21,267,585
2023-04-13	7.020	7.120	6.930	6.950	6.926	27,824,161
2023-04-12	6.800	7.050	6.770	7.030	7.006	34,748,921
2023-04-11	6.650	6.850	6.570	6.820	6.796	23,189,036
2023-04-10	6.780	6.930	6.610	6.630	6.607	23,794,939
2023-04-07	6.830	6.890	6.650	6.800	6.776	37,009,401
2023-04-06	6.720	7.200	6.620	6.840	6.816	38,760,375
2023-04-04	6.720	6.930	6.670	6.790	6.767	24,967,307
2023-04-03	6.570	6.750	6.530	6.740	6.717	22,091,397
2023-03-31	6.450	6.640	6.400	6.610	6.587	18,864,564
2023-03-30	6.770	6.790	6.440	6.460	6.438	24,062,977
2023-03-29	6.690	6.800	6.590	6.700	6.677	20,608,920
2023-03-28	6.880	6.890	6.640	6.680	6.657	38,573,801
2023-03-27	6.640	7.100	6.610	6.990	6.966	48,573,548
2023-03-24	6.520	6.690	6.510	6.660	6.637	27,252,412
2023-03-23	6.500	6.540	6.420	6.510	6.487	13,686,015
2023-03-22	6.470	6.550	6.400	6.540	6.517	19,350,611
2023-03-21	6.350	6.460	6.280	6.440	6.418	15,928,500
2023-03-20	6.450	6.520	6.300	6.310	6.288	18,595,880
2023-03-17	6.340	6.450	6.320	6.420	6.398	19,693,532
2023-03-16	6.400	6.410	6.260	6.290	6.268	18,243,494
2023-03-15	6.470	6.480	6.370	6.430	6.408	16,396,127
2023-03-14	6.520	6.590	6.350	6.470	6.448	27,584,000
2023-03-13	6.380	6.640	6.270	6.590	6.567	29,031,292
2023-03-10	6.440	6.500	6.350	6.370	6.348	14,416,300
2023-03-09	6.520	6.530	6.350	6.470	6.448	25,472,669
2023-03-08	6.280	6.550	6.260	6.550	6.527	31,596,467
2023-03-07	6.450	6.500	6.240	6.250	6.228	17,456,932
2023-03-06	6.420	6.550	6.380	6.460	6.438	21,320,587
2023-03-03	6.490	6.500	6.350	6.390	6.368	15,200,923
2023-03-02	6.470	6.540	6.420	6.440	6.418	28,832,932
2023-03-01	6.100	6.560	6.090	6.510	6.487	52,732,446
2023-02-28	6.130	6.180	6.080	6.140	6.119	8,717,410
2023-02-27	6.200	6.250	6.070	6.080	6.059	11,574,556
2023-02-24	6.220	6.250	6.110	6.190	6.169	11,027,046
2023-02-23	6.220	6.400	6.100	6.270	6.248	29,370,601
2023-02-22	6.090	6.300	6.020	6.220	6.198	18,994,944
2023-02-21	6.170	6.230	6.080	6.150	6.129	12,286,300
2023-02-20	6.070	6.190	6.060	6.190	6.169	13,453,916
2023-02-17	6.270	6.300	6.070	6.080	6.059	17,329,453
2023-02-16	6.290	6.450	6.160	6.200	6.179	26,613,654
2023-02-15	6.190	6.310	6.170	6.300	6.278	16,565,160
2023-02-14	6.250	6.310	6.180	6.190	6.169	13,955,802
2023-02-13	6.250	6.330	6.190	6.260	6.238	16,168,885
2023-02-10	6.150	6.330	6.150	6.270	6.248	24,680,891
2023-02-09	6.100	6.190	6.080	6.180	6.159	16,171,854
2023-02-08	6.160	6.240	6.080	6.110	6.089	15,652,671
2023-02-07	6.130	6.190	6.070	6.190	6.169	16,033,124
2023-02-06	6.110	6.180	6.040	6.130	6.109	17,233,787
2023-02-03	6.070	6.200	6.070	6.150	6.129	19,349,215

← NewerPage 15 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.