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
2024-10-25	2.420	2.510	2.400	2.480	2.480	20,560,057
2024-10-24	2.370	2.470	2.340	2.400	2.400	25,795,942
2024-10-23	2.280	2.400	2.270	2.380	2.380	26,184,319
2024-10-22	2.220	2.290	2.220	2.290	2.290	18,138,242
2024-10-21	2.230	2.240	2.210	2.220	2.220	13,770,883
2024-10-18	2.220	2.250	2.190	2.230	2.230	18,689,526
2024-10-17	2.240	2.280	2.220	2.230	2.230	11,990,068
2024-10-16	2.200	2.270	2.180	2.250	2.250	13,402,858
2024-10-15	2.240	2.280	2.210	2.230	2.230	15,038,047
2024-10-14	2.250	2.260	2.170	2.250	2.250	17,154,504
2024-10-11	2.270	2.350	2.230	2.250	2.250	19,795,667
2024-10-10	2.350	2.380	2.260	2.270	2.270	27,287,175
2024-10-09	2.330	2.330	2.280	2.280	2.280	27,366,450
2024-10-08	2.570	2.570	2.330	2.400	2.400	63,995,998
2024-09-30	2.380	2.450	2.300	2.450	2.450	38,520,521
2024-09-27	2.340	2.370	2.260	2.330	2.330	21,167,810
2024-09-26	2.170	2.280	2.160	2.280	2.280	21,386,755
2024-09-25	2.090	2.170	2.090	2.170	2.170	28,392,662
2024-09-24	2.030	2.080	2.030	2.070	2.070	11,830,341
2024-09-23	2.070	2.080	2.020	2.030	2.030	9,656,600
2024-09-20	2.070	2.120	2.060	2.070	2.070	11,403,600
2024-09-19	2.030	2.120	2.030	2.080	2.080	11,538,800
2024-09-18	2.070	2.080	2.010	2.050	2.050	11,648,400
2024-09-13	2.020	2.120	2.010	2.070	2.070	19,681,523
2024-09-12	2.000	2.060	1.990	2.020	2.020	8,116,163
2024-09-11	2.020	2.020	1.990	2.000	2.000	5,703,900
2024-09-10	2.030	2.030	1.960	2.030	2.030	9,033,566
2024-09-09	2.010	2.050	1.980	2.020	2.020	7,653,700
2024-09-06	2.060	2.090	2.010	2.020	2.020	14,054,263
2024-09-05	2.000	2.080	1.980	2.060	2.060	18,620,363
2024-09-04	2.120	2.130	2.000	2.000	2.000	28,469,028
2024-09-03	2.000	2.110	1.980	2.110	2.110	28,636,779
2024-09-02	2.000	2.090	1.990	2.010	2.010	20,884,000
2024-08-30	1.960	2.060	1.950	2.020	2.020	23,383,105
2024-08-29	1.930	2.000	1.900	1.960	1.960	22,250,804
2024-08-28	1.880	1.960	1.880	1.960	1.960	27,440,432
2024-08-27	1.850	1.880	1.830	1.870	1.870	10,797,189
2024-08-26	1.820	1.890	1.820	1.870	1.870	9,386,134
2024-08-23	1.920	1.920	1.840	1.850	1.850	17,341,295
2024-08-22	1.920	1.970	1.910	1.940	1.940	17,900,696
2024-08-21	1.980	1.980	1.940	1.940	1.940	28,950,434
2024-08-20	2.070	2.070	2.010	2.040	2.040	35,408,943
2024-08-19	1.960	2.000	1.960	1.970	1.970	9,479,700
2024-08-16	2.040	2.060	1.990	2.000	2.000	11,214,249
2024-08-15	2.020	2.070	1.980	2.040	2.040	15,310,602
2024-08-14	2.040	2.090	2.040	2.050	2.050	9,500,478
2024-08-13	2.010	2.070	2.000	2.060	2.060	12,798,845
2024-08-12	2.110	2.140	2.020	2.020	2.020	23,046,794
2024-08-09	2.130	2.220	2.110	2.130	2.130	23,410,339
2024-08-08	2.120	2.200	2.060	2.150	2.150	31,246,540
2024-08-07	2.050	2.160	2.040	2.130	2.130	34,894,083
2024-08-06	2.050	2.090	2.030	2.060	2.060	17,530,239
2024-08-05	2.030	2.120	2.010	2.050	2.050	28,892,894
2024-08-02	2.110	2.190	2.060	2.070	2.070	43,906,740
2024-08-01	1.980	2.130	1.970	2.130	2.130	50,877,168
2024-07-31	2.010	2.060	2.000	2.030	2.030	54,563,537
2024-07-30	1.850	1.960	1.850	1.960	1.960	20,559,940
2024-07-29	1.850	1.890	1.840	1.870	1.870	23,834,894
2024-07-26	1.870	1.920	1.860	1.880	1.880	24,867,453
2024-07-25	1.900	1.940	1.830	1.890	1.890	40,487,248

← NewerPage 9 of 21 · 1,212 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.