Guizhou Broadcasting&TV Info historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.500	9.670	9.170	9.410	9.410	28,638,677
2026-01-19	9.400	9.550	9.100	9.470	9.470	24,418,100
2026-01-16	9.810	9.950	9.520	9.630	9.630	30,976,436
2026-01-15	10.130	10.130	9.700	9.810	9.810	32,699,085
2026-01-14	10.050	10.350	9.980	10.150	10.150	41,273,351
2026-01-13	10.330	10.400	10.020	10.050	10.050	41,190,600
2026-01-12	10.330	10.400	10.080	10.300	10.300	40,268,653
2026-01-09	10.140	10.370	10.070	10.220	10.220	30,532,370
2026-01-08	9.860	10.250	9.860	10.050	10.050	30,173,350
2026-01-07	9.880	10.070	9.790	9.870	9.870	20,007,823
2026-01-06	9.980	10.180	9.880	9.960	9.960	23,139,680
2026-01-05	10.000	10.040	9.790	9.920	9.920	26,800,570
2025-12-31	10.000	10.310	9.750	10.040	10.040	26,557,907
2025-12-30	10.320	10.460	9.870	9.940	9.940	29,198,000
2025-12-29	10.730	10.950	10.310	10.320	10.320	27,120,200
2025-12-26	10.990	11.150	10.620	10.740	10.740	23,497,956
2025-12-25	10.660	11.260	10.620	10.940	10.940	29,100,569
2025-12-24	10.320	10.830	10.320	10.660	10.660	24,137,816
2025-12-23	10.500	10.650	10.310	10.360	10.360	17,927,277
2025-12-22	10.370	10.550	10.290	10.520	10.520	21,372,959
2025-12-19	10.250	10.530	10.140	10.420	10.420	25,655,413
2025-12-18	10.250	10.450	10.140	10.150	10.150	15,927,159
2025-12-17	10.460	10.490	10.180	10.340	10.340	20,623,118
2025-12-16	10.910	10.990	10.390	10.450	10.450	31,659,951
2025-12-15	11.150	11.210	10.800	10.960	10.960	20,161,554
2025-12-12	11.200	11.310	11.030	11.150	11.150	18,771,967
2025-12-11	11.310	11.600	11.180	11.200	11.200	24,455,078
2025-12-10	11.450	11.530	11.190	11.300	11.300	21,274,508
2025-12-09	11.220	11.690	11.220	11.370	11.370	24,330,662
2025-12-08	11.600	11.720	11.270	11.320	11.320	27,833,124
2025-12-05	11.100	11.730	11.030	11.500	11.500	43,815,162
2025-12-04	11.400	11.480	10.950	10.980	10.980	35,206,881
2025-12-03	11.980	12.000	11.250	11.330	11.330	44,624,462
2025-12-02	11.900	12.070	11.750	11.920	11.920	35,093,927
2025-12-01	12.100	12.530	11.880	11.880	11.880	51,545,682
2025-11-28	12.380	12.690	12.030	12.110	12.110	64,867,167
2025-11-27	11.570	12.920	11.570	12.600	12.600	100,438,127
2025-11-26	11.280	11.970	11.230	11.750	11.750	78,448,151
2025-11-25	11.160	11.880	10.900	11.600	11.600	95,132,689
2025-11-24	12.130	12.190	10.530	11.180	11.180	116,037,509
2025-11-21	10.500	11.570	10.410	11.570	11.570	116,430,248
2025-11-20	9.720	10.520	9.550	10.520	10.520	48,577,596
2025-11-19	10.000	10.020	9.490	9.560	9.560	27,256,194
2025-11-18	10.030	10.180	9.880	10.040	10.040	26,094,140
2025-11-17	9.770	10.040	9.770	10.020	10.020	27,816,323
2025-11-14	9.960	10.050	9.760	9.850	9.850	31,956,429
2025-11-13	9.850	10.270	9.850	9.980	9.980	52,202,784
2025-11-12	9.230	10.150	9.190	9.860	9.860	73,774,663
2025-11-11	9.350	9.410	9.220	9.230	9.230	16,177,601
2025-11-10	9.660	9.740	9.350	9.360	9.360	26,225,057
2025-11-07	9.690	9.980	9.550	9.660	9.660	27,329,401
2025-11-06	9.810	9.870	9.660	9.700	9.700	18,293,943
2025-11-05	9.700	9.970	9.660	9.800	9.800	19,160,865
2025-11-04	9.980	9.980	9.690	9.790	9.790	21,620,794
2025-11-03	9.720	10.180	9.650	10.020	10.020	34,575,987
2025-10-31	9.600	9.830	9.600	9.770	9.770	24,277,455
2025-10-30	9.540	9.700	9.470	9.600	9.600	17,341,440
2025-10-29	9.600	9.810	9.470	9.580	9.580	18,492,100
2025-10-28	9.710	9.790	9.620	9.650	9.650	17,525,851
2025-10-27	9.750	9.950	9.620	9.770	9.770	32,358,031

← NewerPage 4 of 21 · 1,218 trading daysOlder →

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.