Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.130 | 8.200 | 7.980 | 8.040 | 8.040 | 9,699,082 |
| 2025-01-21 | 8.310 | 8.390 | 8.080 | 8.180 | 8.180 | 10,606,600 |
| 2025-01-20 | 7.990 | 8.370 | 7.990 | 8.160 | 8.160 | 14,033,006 |
| 2025-01-17 | 8.120 | 8.170 | 7.960 | 8.010 | 8.010 | 9,532,895 |
| 2025-01-16 | 8.200 | 8.450 | 8.100 | 8.120 | 8.120 | 17,791,561 |
| 2025-01-15 | 7.950 | 8.100 | 7.810 | 7.980 | 7.980 | 13,071,153 |
| 2025-01-14 | 7.680 | 8.200 | 7.640 | 8.080 | 8.080 | 17,143,142 |
| 2025-01-13 | 7.500 | 7.670 | 7.320 | 7.620 | 7.620 | 10,555,464 |
| 2025-01-10 | 7.870 | 7.990 | 7.630 | 7.650 | 7.650 | 10,757,646 |
| 2025-01-09 | 7.850 | 7.920 | 7.780 | 7.840 | 7.840 | 8,690,446 |
| 2025-01-08 | 8.010 | 8.040 | 7.700 | 7.860 | 7.860 | 13,178,194 |
| 2025-01-07 | 7.780 | 8.060 | 7.710 | 8.030 | 8.030 | 14,672,260 |
| 2025-01-06 | 7.930 | 7.950 | 7.650 | 7.760 | 7.760 | 13,160,855 |
| 2025-01-03 | 8.270 | 8.310 | 7.880 | 7.920 | 7.920 | 18,540,003 |
| 2025-01-02 | 8.590 | 8.600 | 8.100 | 8.210 | 8.210 | 15,996,907 |
| 2024-12-31 | 8.650 | 8.810 | 8.530 | 8.550 | 8.550 | 11,827,918 |
| 2024-12-30 | 8.740 | 8.800 | 8.480 | 8.650 | 8.650 | 11,838,003 |
| 2024-12-27 | 8.810 | 9.020 | 8.710 | 8.820 | 8.820 | 11,161,929 |
| 2024-12-26 | 8.780 | 8.900 | 8.720 | 8.810 | 8.810 | 8,338,129 |
| 2024-12-25 | 8.910 | 8.930 | 8.490 | 8.750 | 8.750 | 14,547,782 |
| 2024-12-24 | 9.110 | 9.150 | 8.780 | 8.920 | 8.920 | 21,185,493 |
| 2024-12-23 | 9.700 | 9.700 | 9.020 | 9.070 | 9.070 | 24,734,565 |
| 2024-12-20 | 9.700 | 10.140 | 9.600 | 9.850 | 9.850 | 21,399,073 |
| 2024-12-19 | 9.500 | 9.760 | 9.410 | 9.730 | 9.730 | 12,731,529 |
| 2024-12-18 | 9.600 | 9.750 | 9.430 | 9.620 | 9.620 | 11,957,665 |
| 2024-12-17 | 9.960 | 10.000 | 9.520 | 9.550 | 9.550 | 17,693,176 |
| 2024-12-16 | 10.100 | 10.280 | 9.900 | 9.980 | 9.980 | 18,279,765 |
| 2024-12-13 | 10.100 | 10.550 | 10.080 | 10.250 | 10.250 | 25,090,511 |
| 2024-12-12 | 10.180 | 10.240 | 10.020 | 10.210 | 10.210 | 17,315,350 |
| 2024-12-11 | 9.920 | 10.180 | 9.880 | 10.130 | 10.130 | 18,491,334 |
| 2024-12-10 | 10.160 | 10.200 | 9.910 | 9.910 | 9.910 | 18,034,754 |
| 2024-12-09 | 10.100 | 10.180 | 9.860 | 9.950 | 9.950 | 21,392,292 |
| 2024-12-06 | 9.740 | 10.480 | 9.650 | 10.280 | 10.280 | 37,389,285 |
| 2024-12-05 | 9.530 | 9.740 | 9.480 | 9.720 | 9.720 | 12,346,695 |
| 2024-12-04 | 9.820 | 9.840 | 9.450 | 9.530 | 9.530 | 14,221,223 |
| 2024-12-03 | 9.850 | 9.960 | 9.700 | 9.820 | 9.820 | 13,480,544 |
| 2024-12-02 | 9.790 | 9.940 | 9.730 | 9.820 | 9.820 | 13,743,100 |
| 2024-11-29 | 9.680 | 9.900 | 9.600 | 9.840 | 9.840 | 18,551,207 |
| 2024-11-28 | 9.710 | 9.930 | 9.650 | 9.670 | 9.670 | 15,450,991 |
| 2024-11-27 | 9.410 | 9.700 | 9.210 | 9.690 | 9.690 | 16,221,969 |
| 2024-11-26 | 9.670 | 9.780 | 9.400 | 9.440 | 9.440 | 12,408,741 |
| 2024-11-25 | 9.500 | 9.670 | 9.210 | 9.580 | 9.580 | 15,437,158 |
| 2024-11-22 | 9.740 | 10.070 | 9.480 | 9.520 | 9.520 | 22,116,310 |
| 2024-11-21 | 9.670 | 9.980 | 9.620 | 9.810 | 9.810 | 21,421,592 |
| 2024-11-20 | 9.250 | 9.830 | 9.220 | 9.720 | 9.720 | 26,678,536 |
| 2024-11-19 | 9.240 | 9.330 | 8.990 | 9.280 | 9.280 | 20,707,518 |
| 2024-11-18 | 9.870 | 9.890 | 9.130 | 9.220 | 9.220 | 29,257,172 |
| 2024-11-15 | 10.070 | 10.300 | 9.790 | 9.810 | 9.810 | 23,576,874 |
| 2024-11-14 | 10.570 | 10.650 | 10.160 | 10.180 | 10.180 | 18,659,420 |
| 2024-11-13 | 10.340 | 10.570 | 10.300 | 10.510 | 10.510 | 19,084,675 |
| 2024-11-12 | 10.570 | 10.710 | 10.250 | 10.390 | 10.390 | 24,652,853 |
| 2024-11-11 | 10.600 | 10.690 | 10.360 | 10.590 | 10.590 | 27,292,124 |
| 2024-11-08 | 10.480 | 10.840 | 10.460 | 10.690 | 10.690 | 29,183,269 |
| 2024-11-07 | 10.390 | 10.650 | 10.290 | 10.470 | 10.470 | 27,150,873 |
| 2024-11-06 | 10.050 | 10.740 | 10.050 | 10.470 | 10.470 | 38,029,536 |
| 2024-11-05 | 9.780 | 10.210 | 9.780 | 10.110 | 10.110 | 28,640,146 |
| 2024-11-04 | 9.460 | 9.960 | 9.400 | 9.850 | 9.850 | 23,791,602 |
| 2024-11-01 | 10.080 | 10.590 | 9.720 | 9.720 | 9.720 | 44,482,714 |
| 2024-10-31 | 9.900 | 10.230 | 9.770 | 9.940 | 9.940 | 36,335,645 |
| 2024-10-30 | 9.330 | 10.160 | 9.190 | 9.950 | 9.950 | 50,517,622 |
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.