Guizhou Broadcasting&TV Info historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.760 | 6.770 | 6.100 | 6.110 | 6.110 | 35,215,734 |
| 2026-10-21 | 6.540 | 6.850 | 6.510 | 6.710 | 6.710 | 30,991,577 |
| 2026-10-20 | 6.500 | 6.590 | 6.420 | 6.460 | 6.460 | 13,732,720 |
| 2026-10-19 | 6.450 | 6.550 | 6.290 | 6.480 | 6.480 | 17,839,332 |
| 2026-10-16 | 6.760 | 6.880 | 6.400 | 6.470 | 6.470 | 24,595,135 |
| 2026-10-15 | 6.740 | 6.960 | 6.640 | 6.650 | 6.650 | 23,003,746 |
| 2026-10-14 | 6.960 | 7.060 | 6.810 | 6.900 | 6.900 | 21,133,053 |
| 2026-10-13 | 6.840 | 7.080 | 6.690 | 7.010 | 7.010 | 22,307,574 |
| 2026-10-12 | 6.890 | 6.960 | 6.760 | 6.890 | 6.890 | 16,485,901 |
| 2026-10-09 | 6.730 | 6.950 | 6.520 | 6.890 | 6.890 | 24,002,749 |
| 2026-10-08 | 6.790 | 6.850 | 6.680 | 6.690 | 6.690 | 13,425,648 |
| 2026-09-30 | 6.910 | 6.960 | 6.720 | 6.760 | 6.760 | 13,487,526 |
| 2026-09-29 | 6.670 | 6.960 | 6.650 | 6.900 | 6.900 | 19,160,865 |
| 2026-09-28 | 6.810 | 6.900 | 6.610 | 6.720 | 6.720 | 14,906,284 |
| 2026-09-24 | 6.800 | 7.000 | 6.800 | 6.820 | 6.820 | 13,669,500 |
| 2026-09-23 | 7.060 | 7.090 | 6.840 | 6.850 | 6.850 | 14,920,292 |
| 2026-09-22 | 7.080 | 7.200 | 6.990 | 7.040 | 7.040 | 15,024,984 |
| 2026-09-21 | 6.920 | 7.200 | 6.850 | 7.110 | 7.110 | 21,907,577 |
| 2026-09-18 | 7.000 | 7.120 | 6.890 | 6.920 | 6.920 | 16,992,266 |
| 2026-09-17 | 6.870 | 7.090 | 6.830 | 7.000 | 7.000 | 15,328,779 |
| 2026-09-16 | 6.750 | 6.870 | 6.660 | 6.870 | 6.870 | 10,207,815 |
| 2026-09-15 | 7.000 | 7.050 | 6.730 | 6.770 | 6.770 | 11,928,021 |
| 2026-09-14 | 6.980 | 7.100 | 6.930 | 6.990 | 6.990 | 11,297,813 |
| 2026-09-11 | 7.040 | 7.130 | 6.850 | 7.050 | 7.050 | 15,598,315 |
| 2026-09-10 | 6.990 | 7.140 | 6.860 | 7.020 | 7.020 | 13,515,360 |
| 2026-09-09 | 7.220 | 7.250 | 6.960 | 7.010 | 7.010 | 16,391,324 |
| 2026-09-08 | 7.100 | 7.350 | 7.100 | 7.250 | 7.250 | 17,717,692 |
| 2026-09-07 | 7.070 | 7.120 | 7.010 | 7.100 | 7.100 | 11,120,367 |
| 2026-09-04 | 6.950 | 7.180 | 6.930 | 7.080 | 7.080 | 15,932,550 |
| 2026-09-03 | 7.120 | 7.210 | 6.940 | 6.970 | 6.970 | 15,475,926 |
| 2026-09-02 | 7.180 | 7.260 | 7.100 | 7.110 | 7.110 | 14,255,218 |
| 2026-09-01 | 7.120 | 7.270 | 7.090 | 7.230 | 7.230 | 25,437,565 |
| 2026-08-31 | 6.840 | 7.200 | 6.760 | 7.180 | 7.180 | 29,978,415 |
| 2026-08-28 | 6.820 | 6.970 | 6.750 | 6.840 | 6.840 | 19,770,978 |
| 2026-08-27 | 6.750 | 6.850 | 6.690 | 6.780 | 6.780 | 12,841,022 |
| 2026-08-26 | 6.600 | 6.850 | 6.590 | 6.770 | 6.770 | 18,265,769 |
| 2026-08-25 | 6.410 | 6.850 | 6.360 | 6.670 | 6.670 | 30,939,514 |
| 2026-08-24 | 6.580 | 6.600 | 6.360 | 6.400 | 6.400 | 13,081,500 |
| 2026-08-21 | 6.540 | 6.610 | 6.440 | 6.580 | 6.580 | 11,740,556 |
| 2026-08-20 | 6.550 | 6.620 | 6.480 | 6.570 | 6.570 | 14,793,039 |
| 2026-08-19 | 6.690 | 6.860 | 6.490 | 6.510 | 6.510 | 21,290,500 |
| 2026-08-18 | 6.820 | 6.830 | 6.670 | 6.750 | 6.750 | 14,309,036 |
| 2026-08-17 | 6.870 | 6.880 | 6.750 | 6.820 | 6.820 | 13,833,693 |
| 2026-08-14 | 7.050 | 7.070 | 6.800 | 6.920 | 6.920 | 18,227,328 |
| 2026-08-13 | 7.120 | 7.300 | 7.030 | 7.030 | 7.030 | 18,083,213 |
| 2026-08-12 | 7.030 | 7.200 | 7.020 | 7.130 | 7.130 | 14,667,628 |
| 2026-08-11 | 6.970 | 7.110 | 6.910 | 7.060 | 7.060 | 17,340,058 |
| 2026-08-10 | 6.970 | 7.000 | 6.700 | 6.980 | 6.980 | 22,007,482 |
| 2026-08-07 | 7.180 | 7.200 | 6.860 | 7.020 | 7.020 | 26,447,039 |
| 2026-08-06 | 7.110 | 7.280 | 7.050 | 7.140 | 7.140 | 18,653,711 |
| 2026-08-05 | 7.050 | 7.170 | 7.010 | 7.140 | 7.140 | 21,668,679 |
| 2026-08-04 | 7.050 | 7.180 | 7.010 | 7.120 | 7.120 | 19,053,557 |
| 2026-08-03 | 6.800 | 7.090 | 6.750 | 7.050 | 7.050 | 22,646,524 |
| 2026-07-31 | 6.610 | 6.810 | 6.610 | 6.750 | 6.750 | 22,325,033 |
| 2026-07-30 | 6.660 | 6.840 | 6.600 | 6.630 | 6.630 | 17,684,196 |
| 2026-07-29 | 6.570 | 6.720 | 6.500 | 6.680 | 6.680 | 19,016,056 |
| 2026-07-28 | 6.490 | 6.720 | 6.490 | 6.580 | 6.580 | 19,022,472 |
| 2026-07-27 | 6.260 | 6.570 | 6.200 | 6.540 | 6.540 | 20,316,953 |
| 2026-07-24 | 6.270 | 6.400 | 6.230 | 6.270 | 6.270 | 13,256,347 |
| 2026-07-23 | 6.180 | 6.330 | 6.150 | 6.320 | 6.320 | 18,849,929 |
Page 1 of 21 · 1,213 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.