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
2022-05-09	5.380	5.680	5.350	5.530	5.482	13,762,641
2022-05-06	5.370	5.520	5.350	5.410	5.363	15,902,178
2022-05-05	5.630	5.650	5.500	5.560	5.511	19,102,926
2022-04-29	5.370	5.650	5.350	5.650	5.601	20,263,320
2022-04-28	5.400	5.520	5.240	5.290	5.244	17,322,306
2022-04-27	5.160	5.450	5.150	5.450	5.402	18,683,767
2022-04-26	5.530	5.640	5.230	5.270	5.224	22,487,625
2022-04-25	6.030	6.060	5.630	5.630	5.581	28,310,626
2022-04-22	6.640	6.670	6.190	6.250	6.195	36,154,786
2022-04-21	6.770	7.040	6.600	6.640	6.582	41,381,261
2022-04-20	6.900	7.170	6.820	6.960	6.899	56,350,503
2022-04-19	6.670	6.860	6.620	6.850	6.790	33,753,500
2022-04-18	6.460	7.040	6.220	6.730	6.671	46,424,153
2022-04-15	6.800	6.880	6.520	6.570	6.513	50,039,399
2022-04-14	6.600	7.060	6.570	6.960	6.899	62,208,259
2022-04-13	6.850	6.970	6.450	6.590	6.532	44,125,455
2022-04-12	6.690	6.930	6.580	6.820	6.760	43,371,284
2022-04-11	6.470	6.930	6.400	6.780	6.721	39,427,159
2022-04-08	6.670	6.800	6.480	6.510	6.453	19,484,326
2022-04-07	6.780	7.060	6.660	6.680	6.622	32,538,609
2022-04-06	6.740	6.880	6.650	6.800	6.740	30,824,043
2022-04-01	6.460	6.760	6.380	6.720	6.661	32,390,005
2022-03-31	6.310	6.620	6.300	6.500	6.443	27,261,145
2022-03-30	6.340	6.390	6.190	6.310	6.255	14,338,430
2022-03-29	6.420	6.540	6.270	6.310	6.255	20,359,582
2022-03-28	6.100	6.600	6.020	6.460	6.403	35,885,134
2022-03-25	6.150	6.280	6.110	6.130	6.076	16,416,933
2022-03-24	6.320	6.360	6.110	6.150	6.096	25,160,101
2022-03-23	6.420	6.540	6.360	6.390	6.334	21,601,977
2022-03-22	6.430	6.630	6.300	6.480	6.423	30,379,610
2022-03-21	6.480	6.540	6.330	6.450	6.394	21,494,835
2022-03-18	6.290	6.590	6.240	6.490	6.433	30,563,616
2022-03-17	6.410	6.530	6.230	6.380	6.324	37,160,880
2022-03-16	6.180	6.430	6.100	6.410	6.354	26,216,425
2022-03-15	6.530	6.570	6.040	6.090	6.037	27,700,524
2022-03-14	6.830	6.840	6.540	6.560	6.503	24,467,335
2022-03-11	6.300	6.940	6.270	6.880	6.820	37,167,780
2022-03-10	6.680	6.770	6.450	6.520	6.463	34,228,432
2022-03-09	6.560	6.690	6.160	6.560	6.503	37,182,948
2022-03-08	6.840	6.930	6.550	6.570	6.513	31,750,109
2022-03-07	6.940	7.100	6.760	6.810	6.750	32,313,435
2022-03-04	6.830	7.220	6.830	6.970	6.909	50,669,343
2022-03-03	7.240	7.270	6.800	6.900	6.840	46,415,443
2022-03-02	6.790	7.410	6.660	7.090	7.028	96,365,681
2022-03-01	6.190	6.810	6.190	6.810	6.750	62,374,236
2022-02-28	6.250	6.290	6.060	6.190	6.136	30,966,358
2022-02-25	6.680	6.800	6.340	6.370	6.314	54,090,228
2022-02-24	7.600	7.690	6.560	6.690	6.631	105,263,086
2022-02-23	7.110	7.280	7.110	7.280	7.216	19,954,601
2022-02-22	6.650	6.790	6.530	6.620	6.562	34,347,996
2022-02-21	6.550	6.910	6.460	6.850	6.790	52,791,829
2022-02-18	6.090	6.540	6.090	6.370	6.314	30,521,518
2022-02-17	6.200	6.270	6.020	6.060	6.007	15,400,168
2022-02-16	6.230	6.300	6.150	6.220	6.166	9,549,500
2022-02-15	6.220	6.300	6.110	6.180	6.126	12,392,300
2022-02-14	6.160	6.370	6.130	6.260	6.205	14,843,600
2022-02-11	6.320	6.420	6.200	6.220	6.166	17,840,845
2022-02-10	6.470	6.490	6.300	6.410	6.354	17,219,600
2022-02-09	6.060	6.500	6.010	6.450	6.394	25,488,023
2022-02-08	5.880	6.050	5.850	6.040	5.987	13,785,583

← NewerPage 19 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.