Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.240 | 6.310 | 6.010 | 6.210 | 6.210 | 23,035,299 |
| 2026-07-20 | 6.270 | 6.430 | 6.130 | 6.240 | 6.240 | 21,450,545 |
| 2026-07-17 | 6.610 | 6.740 | 6.170 | 6.210 | 6.210 | 26,324,794 |
| 2026-07-16 | 6.370 | 6.650 | 6.340 | 6.630 | 6.630 | 24,844,274 |
| 2026-07-15 | 6.350 | 6.530 | 6.340 | 6.430 | 6.430 | 17,339,707 |
| 2026-07-14 | 6.460 | 6.460 | 6.180 | 6.410 | 6.410 | 22,688,523 |
| 2026-07-13 | 6.460 | 6.700 | 6.370 | 6.470 | 6.470 | 38,789,737 |
| 2026-07-10 | 6.080 | 6.650 | 5.960 | 6.470 | 6.470 | 44,302,725 |
| 2026-07-09 | 6.000 | 6.120 | 5.950 | 6.060 | 6.060 | 20,349,195 |
| 2026-07-08 | 6.100 | 6.120 | 5.910 | 5.980 | 5.980 | 20,413,385 |
| 2026-07-07 | 6.290 | 6.320 | 6.040 | 6.100 | 6.100 | 22,853,128 |
| 2026-07-06 | 6.680 | 6.940 | 6.140 | 6.230 | 6.230 | 38,616,924 |
| 2026-07-03 | 6.550 | 6.850 | 6.360 | 6.730 | 6.730 | 39,544,131 |
| 2026-07-02 | 6.760 | 6.870 | 6.450 | 6.480 | 6.480 | 40,978,019 |
| 2026-07-01 | 6.850 | 6.930 | 6.630 | 6.760 | 6.760 | 38,297,900 |
| 2026-06-30 | 7.290 | 7.390 | 6.820 | 6.940 | 6.940 | 51,798,098 |
| 2026-06-29 | 8.440 | 8.440 | 7.570 | 7.570 | 7.570 | 38,853,783 |
| 2026-06-26 | 8.720 | 8.790 | 8.400 | 8.410 | 8.410 | 29,719,237 |
| 2026-06-25 | 8.560 | 8.940 | 8.360 | 8.820 | 8.820 | 38,771,970 |
| 2026-06-24 | 8.740 | 8.810 | 8.540 | 8.640 | 8.640 | 34,274,240 |
| 2026-06-23 | 8.610 | 9.310 | 8.550 | 8.820 | 8.820 | 47,206,706 |
| 2026-06-22 | 9.000 | 9.140 | 8.480 | 8.710 | 8.710 | 50,300,426 |
| 2026-06-18 | 9.650 | 9.920 | 8.940 | 8.990 | 8.990 | 64,407,658 |
| 2026-06-17 | 9.480 | 9.940 | 9.470 | 9.650 | 9.650 | 64,099,496 |
| 2026-06-16 | 8.900 | 9.920 | 8.650 | 9.580 | 9.580 | 71,936,429 |
| 2026-06-15 | 8.800 | 9.140 | 8.780 | 9.030 | 9.030 | 34,022,347 |
| 2026-06-12 | 8.810 | 9.140 | 8.700 | 8.860 | 8.860 | 38,419,349 |
| 2026-06-11 | 8.700 | 9.020 | 8.500 | 8.800 | 8.800 | 36,438,423 |
| 2026-06-10 | 8.830 | 8.940 | 8.520 | 8.860 | 8.860 | 35,520,139 |
| 2026-06-09 | 9.020 | 9.180 | 8.720 | 8.830 | 8.830 | 40,275,747 |
| 2026-06-08 | 9.270 | 9.640 | 8.900 | 8.940 | 8.940 | 55,933,891 |
| 2026-06-05 | 8.540 | 9.380 | 8.380 | 9.380 | 9.380 | 56,698,815 |
| 2026-06-04 | 8.690 | 8.870 | 8.470 | 8.530 | 8.530 | 31,648,518 |
| 2026-06-03 | 9.000 | 9.140 | 8.500 | 8.750 | 8.750 | 43,794,751 |
| 2026-06-02 | 9.350 | 9.350 | 8.920 | 9.080 | 9.080 | 40,011,196 |
| 2026-06-01 | 9.170 | 9.470 | 9.080 | 9.440 | 9.440 | 51,846,762 |
| 2026-05-29 | 9.380 | 9.460 | 9.080 | 9.250 | 9.250 | 43,639,225 |
| 2026-05-28 | 9.560 | 9.860 | 9.200 | 9.410 | 9.410 | 54,046,781 |
| 2026-05-27 | 9.520 | 9.690 | 9.370 | 9.410 | 9.410 | 53,926,196 |
| 2026-05-26 | 9.480 | 9.790 | 9.220 | 9.510 | 9.510 | 84,437,243 |
| 2026-05-25 | 8.650 | 9.630 | 8.650 | 9.630 | 9.630 | 46,279,363 |
| 2026-05-22 | 8.960 | 9.020 | 8.620 | 8.750 | 8.750 | 39,311,708 |
| 2026-05-21 | 9.100 | 9.350 | 8.800 | 8.890 | 8.890 | 51,237,962 |
| 2026-05-20 | 9.370 | 9.430 | 9.150 | 9.170 | 9.170 | 62,460,455 |
| 2026-05-19 | 9.190 | 9.890 | 9.050 | 9.560 | 9.560 | 108,797,145 |
| 2026-05-18 | 8.270 | 9.100 | 8.270 | 9.100 | 9.100 | 37,346,446 |
| 2026-05-15 | 8.390 | 8.520 | 8.210 | 8.270 | 8.270 | 24,424,258 |
| 2026-05-14 | 8.470 | 8.570 | 8.290 | 8.370 | 8.370 | 28,560,568 |
| 2026-05-13 | 8.400 | 8.530 | 8.300 | 8.440 | 8.440 | 22,088,100 |
| 2026-05-12 | 8.530 | 8.540 | 8.320 | 8.400 | 8.400 | 23,007,011 |
| 2026-05-11 | 8.840 | 8.840 | 8.480 | 8.530 | 8.530 | 37,990,500 |
| 2026-05-08 | 8.730 | 9.020 | 8.630 | 8.890 | 8.890 | 31,746,048 |
| 2026-05-07 | 8.770 | 8.840 | 8.680 | 8.730 | 8.730 | 23,569,381 |
| 2026-05-06 | 8.520 | 8.880 | 8.520 | 8.750 | 8.750 | 33,304,321 |
| 2026-04-30 | 8.450 | 8.780 | 8.430 | 8.450 | 8.450 | 27,191,447 |
| 2026-04-29 | 8.200 | 8.770 | 8.170 | 8.380 | 8.380 | 41,410,437 |
| 2026-04-28 | 8.400 | 8.500 | 8.150 | 8.200 | 8.200 | 19,904,837 |
| 2026-04-27 | 8.310 | 8.630 | 8.290 | 8.430 | 8.430 | 21,613,997 |
| 2026-04-24 | 8.540 | 8.590 | 8.330 | 8.380 | 8.380 | 22,752,625 |
| 2026-04-23 | 8.640 | 8.710 | 8.490 | 8.580 | 8.580 | 20,206,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-17 | 0.1000 CNY |
| 2019-07-16 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.