Guangxi Radio and Television Information Network Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.960	1.990	1.940	1.940	1.940	4,528,700
2024-07-23	2.010	2.030	1.970	1.970	1.970	4,816,400
2024-07-22	1.980	2.030	1.970	2.000	2.000	3,598,259
2024-07-19	1.970	2.020	1.960	2.000	2.000	5,351,689
2024-07-18	1.960	1.990	1.920	1.970	1.970	6,733,900
2024-07-17	1.970	1.990	1.960	1.970	1.970	3,772,400
2024-07-16	1.990	2.000	1.960	1.970	1.970	4,433,494
2024-07-15	2.040	2.040	1.980	1.990	1.990	8,244,800
2024-07-12	2.050	2.080	2.020	2.030	2.030	5,708,600
2024-07-11	2.030	2.060	2.000	2.060	2.060	7,422,600
2024-07-10	2.000	2.040	1.990	2.010	2.010	7,755,960
2024-07-09	2.080	2.100	2.000	2.060	2.060	12,847,360
2024-07-08	2.240	2.260	2.070	2.100	2.100	17,561,900
2024-07-05	2.070	2.070	2.070	2.070	2.070	0
2024-07-04	2.130	2.130	2.060	2.070	2.070	6,494,300
2024-07-03	2.130	2.180	2.100	2.130	2.130	7,769,600
2024-07-02	2.040	2.160	2.030	2.140	2.140	11,738,400
2024-07-01	2.020	2.060	2.010	2.060	2.060	4,166,400
2024-06-28	2.050	2.080	2.010	2.020	2.020	9,683,400
2024-06-27	2.060	2.180	2.040	2.090	2.090	12,420,600
2024-06-26	1.950	2.070	1.950	2.070	2.070	8,076,000
2024-06-25	1.980	2.000	1.940	1.970	1.970	6,466,200
2024-06-24	2.050	2.050	1.960	1.970	1.970	10,057,900
2024-06-21	2.050	2.090	2.040	2.060	2.060	5,523,332
2024-06-20	2.100	2.140	2.050	2.060	2.060	7,215,200
2024-06-19	2.140	2.160	2.110	2.110	2.110	5,538,300
2024-06-18	2.120	2.170	2.110	2.150	2.150	6,418,800
2024-06-17	2.160	2.190	2.110	2.130	2.130	9,973,400
2024-06-14	2.250	2.280	2.170	2.190	2.190	13,627,949
2024-06-13	2.220	2.400	2.220	2.270	2.270	20,082,600
2024-06-12	2.160	2.220	2.140	2.210	2.210	7,961,900
2024-06-11	2.140	2.180	2.090	2.150	2.150	8,042,400
2024-06-07	2.100	2.180	2.080	2.160	2.160	14,953,100
2024-06-06	2.230	2.250	2.020	2.060	2.060	24,589,941
2024-06-05	2.280	2.290	2.230	2.230	2.230	5,788,993
2024-06-04	2.330	2.330	2.230	2.260	2.260	11,061,502
2024-06-03	2.380	2.410	2.300	2.340	2.340	9,278,016
2024-05-31	2.340	2.420	2.340	2.400	2.400	7,631,711
2024-05-30	2.340	2.380	2.290	2.350	2.350	10,230,039
2024-05-29	2.340	2.400	2.340	2.360	2.360	11,033,917
2024-05-28	2.440	2.440	2.340	2.350	2.350	12,451,600
2024-05-27	2.490	2.510	2.420	2.440	2.440	8,347,700
2024-05-24	2.510	2.550	2.490	2.490	2.490	5,222,104
2024-05-23	2.570	2.590	2.510	2.520	2.520	7,671,400
2024-05-22	2.560	2.600	2.540	2.600	2.600	5,309,550
2024-05-21	2.580	2.600	2.550	2.560	2.560	5,035,000
2024-05-20	2.610	2.630	2.560	2.580	2.580	8,324,670
2024-05-17	2.600	2.630	2.550	2.600	2.600	6,221,320
2024-05-16	2.510	2.620	2.510	2.590	2.590	10,608,200
2024-05-15	2.510	2.570	2.500	2.510	2.510	4,918,075
2024-05-14	2.500	2.570	2.500	2.530	2.530	7,165,100
2024-05-13	2.530	2.540	2.470	2.500	2.500	6,829,100
2024-05-10	2.620	2.630	2.550	2.560	2.560	7,149,469
2024-05-09	2.600	2.630	2.580	2.600	2.600	5,193,700
2024-05-08	2.630	2.630	2.570	2.580	2.580	5,960,700
2024-05-07	2.620	2.660	2.600	2.630	2.630	7,206,634
2024-05-06	2.610	2.680	2.610	2.620	2.620	9,769,600
2024-04-30	2.680	2.690	2.570	2.600	2.600	7,740,700
2024-04-29	2.540	2.660	2.530	2.660	2.660	11,401,056
2024-04-26	2.470	2.560	2.440	2.560	2.560	9,610,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-28	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.