Shaanxi Broadcast & TV Network Intermediary Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.000 | 6.080 | 5.840 | 5.880 | 5.829 | 15,074,500 |
| 2022-01-28 | 5.670 | 6.130 | 5.670 | 5.930 | 5.878 | 24,457,949 |
| 2022-01-27 | 5.870 | 5.910 | 5.620 | 5.630 | 5.581 | 13,766,424 |
| 2022-01-26 | 5.880 | 5.980 | 5.730 | 5.810 | 5.759 | 13,351,385 |
| 2022-01-25 | 6.300 | 6.320 | 5.810 | 5.870 | 5.819 | 27,439,819 |
| 2022-01-24 | 6.360 | 6.440 | 6.150 | 6.290 | 6.235 | 23,297,312 |
| 2022-01-21 | 6.400 | 6.750 | 6.380 | 6.460 | 6.403 | 35,264,773 |
| 2022-01-20 | 6.790 | 6.840 | 6.500 | 6.620 | 6.562 | 61,007,283 |
| 2022-01-19 | 6.440 | 7.090 | 6.320 | 6.940 | 6.879 | 77,521,834 |
| 2022-01-18 | 6.360 | 6.930 | 6.330 | 6.520 | 6.463 | 63,768,673 |
| 2022-01-17 | 6.100 | 6.330 | 6.080 | 6.300 | 6.245 | 16,684,943 |
| 2022-01-14 | 6.150 | 6.250 | 6.050 | 6.050 | 5.997 | 18,164,496 |
| 2022-01-13 | 6.360 | 6.400 | 6.190 | 6.200 | 6.146 | 19,266,072 |
| 2022-01-12 | 6.140 | 6.400 | 6.040 | 6.310 | 6.255 | 26,336,021 |
| 2022-01-11 | 6.140 | 6.380 | 6.120 | 6.230 | 6.175 | 23,395,782 |
| 2022-01-10 | 6.050 | 6.220 | 5.960 | 6.140 | 6.086 | 17,043,421 |
| 2022-01-07 | 6.150 | 6.570 | 6.100 | 6.140 | 6.086 | 31,407,000 |
| 2022-01-06 | 6.270 | 6.320 | 6.120 | 6.160 | 6.106 | 14,970,771 |
| 2022-01-05 | 6.280 | 6.410 | 6.190 | 6.280 | 6.225 | 22,146,480 |
| 2022-01-04 | 6.190 | 6.370 | 6.130 | 6.320 | 6.265 | 25,808,628 |
| 2021-12-31 | 5.960 | 6.270 | 5.920 | 6.190 | 6.136 | 23,843,326 |
| 2021-12-30 | 5.670 | 6.030 | 5.670 | 5.990 | 5.938 | 19,282,152 |
| 2021-12-29 | 5.820 | 5.850 | 5.700 | 5.710 | 5.660 | 10,069,100 |
| 2021-12-28 | 5.900 | 5.930 | 5.790 | 5.830 | 5.779 | 13,249,731 |
| 2021-12-27 | 5.910 | 5.990 | 5.780 | 5.900 | 5.848 | 15,749,481 |
| 2021-12-24 | 5.980 | 6.090 | 5.880 | 5.910 | 5.858 | 18,542,509 |
| 2021-12-23 | 5.930 | 6.250 | 5.890 | 5.950 | 5.898 | 26,455,217 |
| 2021-12-22 | 5.940 | 6.080 | 5.900 | 5.970 | 5.918 | 16,013,801 |
| 2021-12-21 | 5.800 | 6.050 | 5.780 | 5.940 | 5.888 | 20,626,439 |
| 2021-12-20 | 5.860 | 5.920 | 5.820 | 5.830 | 5.779 | 15,105,655 |
| 2021-12-17 | 5.880 | 5.920 | 5.770 | 5.880 | 5.829 | 23,868,938 |
| 2021-12-16 | 5.660 | 5.930 | 5.640 | 5.910 | 5.858 | 28,953,234 |
| 2021-12-15 | 5.620 | 5.770 | 5.580 | 5.690 | 5.640 | 20,687,001 |
| 2021-12-14 | 5.420 | 5.790 | 5.390 | 5.630 | 5.581 | 27,981,382 |
| 2021-12-13 | 5.400 | 5.480 | 5.350 | 5.420 | 5.373 | 7,245,005 |
| 2021-12-10 | 5.310 | 5.390 | 5.290 | 5.380 | 5.333 | 5,625,400 |
| 2021-12-09 | 5.290 | 5.340 | 5.270 | 5.330 | 5.283 | 3,519,149 |
| 2021-12-08 | 5.270 | 5.320 | 5.250 | 5.290 | 5.244 | 3,382,161 |
| 2021-12-07 | 5.350 | 5.350 | 5.230 | 5.270 | 5.224 | 4,400,758 |
| 2021-12-06 | 5.340 | 5.400 | 5.300 | 5.310 | 5.264 | 4,633,132 |
| 2021-12-03 | 5.350 | 5.370 | 5.320 | 5.340 | 5.293 | 3,575,624 |
| 2021-12-02 | 5.410 | 5.420 | 5.320 | 5.330 | 5.283 | 4,088,460 |
| 2021-12-01 | 5.300 | 5.420 | 5.290 | 5.410 | 5.363 | 4,270,738 |
| 2021-11-30 | 5.280 | 5.350 | 5.280 | 5.310 | 5.264 | 4,056,730 |
| 2021-11-29 | 5.290 | 5.300 | 5.250 | 5.250 | 5.204 | 3,955,900 |
| 2021-11-26 | 5.360 | 5.380 | 5.330 | 5.340 | 5.293 | 3,757,950 |
| 2021-11-25 | 5.450 | 5.460 | 5.380 | 5.380 | 5.333 | 4,401,502 |
| 2021-11-24 | 5.400 | 5.450 | 5.360 | 5.450 | 5.402 | 5,975,396 |
| 2021-11-23 | 5.340 | 5.420 | 5.340 | 5.370 | 5.323 | 4,241,384 |
| 2021-11-22 | 5.330 | 5.400 | 5.330 | 5.350 | 5.303 | 4,218,250 |
| 2021-11-19 | 5.360 | 5.420 | 5.340 | 5.410 | 5.363 | 5,367,385 |
| 2021-11-18 | 5.430 | 5.480 | 5.330 | 5.370 | 5.323 | 7,763,624 |
| 2021-11-17 | 5.460 | 5.530 | 5.390 | 5.460 | 5.412 | 9,825,846 |
| 2021-11-16 | 5.390 | 5.650 | 5.360 | 5.510 | 5.462 | 17,395,527 |
| 2021-11-15 | 5.320 | 5.430 | 5.310 | 5.410 | 5.363 | 6,333,540 |
| 2021-11-12 | 5.330 | 5.360 | 5.290 | 5.340 | 5.293 | 4,391,499 |
| 2021-11-11 | 5.250 | 5.350 | 5.240 | 5.330 | 5.283 | 5,917,950 |
| 2021-11-10 | 5.210 | 5.350 | 5.200 | 5.270 | 5.224 | 6,137,522 |
| 2021-11-09 | 5.220 | 5.240 | 5.200 | 5.230 | 5.184 | 1,869,200 |
| 2021-11-08 | 5.250 | 5.250 | 5.190 | 5.220 | 5.174 | 3,236,250 |
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.