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
2024-04-25	2.510	2.540	2.470	2.490	2.490	6,021,700
2024-04-24	2.520	2.530	2.460	2.510	2.510	6,651,250
2024-04-23	2.480	2.520	2.460	2.490	2.490	6,359,341
2024-04-22	2.460	2.550	2.410	2.460	2.460	8,535,600
2024-04-19	2.550	2.600	2.490	2.500	2.500	8,369,500
2024-04-18	2.570	2.620	2.500	2.580	2.580	8,444,723
2024-04-17	2.380	2.550	2.370	2.540	2.540	8,877,400
2024-04-16	2.530	2.550	2.360	2.360	2.360	12,136,300
2024-04-15	2.710	2.730	2.530	2.560	2.560	10,159,300
2024-04-12	2.760	2.790	2.710	2.710	2.710	5,715,090
2024-04-11	2.730	2.810	2.700	2.770	2.770	6,399,950
2024-04-10	2.800	2.810	2.690	2.730	2.730	7,793,200
2024-04-09	2.790	2.840	2.780	2.820	2.820	5,379,550
2024-04-08	2.870	2.880	2.790	2.790	2.790	8,418,100
2024-04-03	2.960	2.970	2.850	2.860	2.860	12,082,951
2024-04-02	2.980	3.090	2.960	2.980	2.980	12,103,100
2024-04-01	2.910	2.980	2.900	2.980	2.980	8,871,700
2024-03-29	2.890	2.930	2.860	2.890	2.890	4,327,600
2024-03-28	2.840	2.930	2.810	2.910	2.910	7,786,832
2024-03-27	2.950	2.980	2.840	2.840	2.840	9,447,388
2024-03-26	3.010	3.010	2.880	2.950	2.950	13,756,987
2024-03-25	3.130	3.190	2.980	2.990	2.990	14,807,300
2024-03-22	3.150	3.170	3.050	3.130	3.130	15,513,800
2024-03-21	3.120	3.160	3.080	3.110	3.110	10,857,700
2024-03-20	3.010	3.110	3.000	3.110	3.110	16,934,400
2024-03-19	3.000	3.070	2.990	3.020	3.020	11,580,500
2024-03-18	2.970	3.010	2.940	3.000	3.000	8,804,400
2024-03-15	2.900	2.960	2.890	2.960	2.960	8,293,492
2024-03-14	2.980	2.980	2.880	2.920	2.920	9,989,900
2024-03-13	2.930	3.030	2.910	2.990	2.990	12,385,800
2024-03-12	2.900	2.940	2.900	2.930	2.930	7,470,700
2024-03-11	2.850	2.910	2.820	2.910	2.910	8,080,294
2024-03-08	2.810	2.870	2.780	2.850	2.850	7,979,400
2024-03-07	2.850	2.880	2.800	2.810	2.810	10,625,900
2024-03-06	2.880	2.920	2.820	2.850	2.850	14,214,700
2024-03-05	3.050	3.050	2.880	2.920	2.920	27,775,600
2024-03-04	2.980	3.230	2.960	3.080	3.080	32,403,700
2024-03-01	2.940	2.950	2.850	2.940	2.940	11,005,502
2024-02-29	2.800	2.910	2.770	2.900	2.900	13,609,600
2024-02-28	3.030	3.110	2.820	2.830	2.830	22,472,743
2024-02-27	2.890	3.030	2.880	3.030	3.030	13,565,827
2024-02-26	2.940	2.980	2.880	2.930	2.930	14,222,397
2024-02-23	2.800	2.930	2.750	2.920	2.920	14,135,397
2024-02-22	2.670	2.820	2.670	2.800	2.800	12,481,900
2024-02-21	2.610	2.800	2.570	2.690	2.690	18,334,848
2024-02-20	2.550	2.630	2.490	2.610	2.610	14,710,501
2024-02-19	2.490	2.600	2.460	2.560	2.560	20,790,138
2024-02-08	2.250	2.480	2.210	2.460	2.460	25,421,700
2024-02-07	2.330	2.330	2.160	2.250	2.250	31,509,044
2024-02-06	2.490	2.490	2.290	2.330	2.330	34,089,094
2024-02-05	2.800	2.800	2.540	2.540	2.540	20,806,800
2024-02-02	2.960	3.030	2.730	2.820	2.820	15,065,900
2024-02-01	3.000	3.020	2.880	2.940	2.940	11,949,742
2024-01-31	3.140	3.200	2.990	3.010	3.010	11,936,355
2024-01-30	3.220	3.250	3.150	3.170	3.170	7,645,613
2024-01-29	3.390	3.400	3.240	3.240	3.240	8,720,100
2024-01-26	3.320	3.400	3.300	3.340	3.340	9,859,971
2024-01-25	3.120	3.320	3.090	3.310	3.310	13,176,700
2024-01-24	3.150	3.180	3.010	3.140	3.140	20,796,695
2024-01-23	3.090	3.150	3.040	3.140	3.140	9,866,800

← NewerPage 11 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.