Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.300 | 3.330 | 3.050 | 3.090 | 3.090 | 12,805,528 |
| 2024-01-19 | 3.300 | 3.350 | 3.280 | 3.290 | 3.290 | 8,139,288 |
| 2024-01-18 | 3.300 | 3.330 | 3.200 | 3.300 | 3.300 | 9,985,200 |
| 2024-01-17 | 3.400 | 3.420 | 3.320 | 3.330 | 3.330 | 5,856,200 |
| 2024-01-16 | 3.440 | 3.470 | 3.360 | 3.390 | 3.390 | 6,937,800 |
| 2024-01-15 | 3.430 | 3.490 | 3.420 | 3.460 | 3.460 | 5,533,700 |
| 2024-01-12 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 6,594,600 |
| 2024-01-11 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 7,754,000 |
| 2024-01-10 | 3.530 | 3.530 | 3.410 | 3.440 | 3.440 | 10,999,200 |
| 2024-01-09 | 3.550 | 3.600 | 3.520 | 3.550 | 3.550 | 9,516,500 |
| 2024-01-08 | 3.570 | 3.610 | 3.490 | 3.550 | 3.550 | 8,609,787 |
| 2024-01-05 | 3.660 | 3.660 | 3.540 | 3.560 | 3.560 | 12,143,200 |
| 2024-01-04 | 3.680 | 3.690 | 3.620 | 3.660 | 3.660 | 10,038,200 |
| 2024-01-03 | 3.610 | 3.720 | 3.590 | 3.680 | 3.680 | 16,467,500 |
| 2024-01-02 | 3.690 | 3.710 | 3.630 | 3.650 | 3.650 | 13,323,031 |
| 2023-12-29 | 3.650 | 3.710 | 3.640 | 3.670 | 3.670 | 13,629,900 |
| 2023-12-28 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 12,029,100 |
| 2023-12-27 | 3.740 | 3.770 | 3.680 | 3.690 | 3.690 | 10,946,800 |
| 2023-12-26 | 3.820 | 3.860 | 3.740 | 3.740 | 3.740 | 9,226,556 |
| 2023-12-25 | 3.880 | 3.940 | 3.820 | 3.850 | 3.850 | 12,869,300 |
| 2023-12-22 | 4.090 | 4.090 | 3.870 | 3.900 | 3.900 | 21,871,400 |
| 2023-12-21 | 4.070 | 4.120 | 4.030 | 4.090 | 4.090 | 9,141,283 |
| 2023-12-20 | 4.210 | 4.210 | 4.080 | 4.100 | 4.100 | 11,000,000 |
| 2023-12-19 | 4.180 | 4.300 | 4.140 | 4.190 | 4.190 | 10,243,271 |
| 2023-12-18 | 4.250 | 4.300 | 4.160 | 4.190 | 4.190 | 14,844,500 |
| 2023-12-15 | 4.240 | 4.320 | 4.200 | 4.260 | 4.260 | 19,298,788 |
| 2023-12-14 | 4.230 | 4.320 | 4.210 | 4.260 | 4.260 | 23,219,300 |
| 2023-12-13 | 4.220 | 4.340 | 4.200 | 4.230 | 4.230 | 31,852,114 |
| 2023-12-12 | 4.190 | 4.250 | 4.150 | 4.220 | 4.220 | 14,490,000 |
| 2023-12-11 | 4.080 | 4.160 | 4.050 | 4.160 | 4.160 | 14,999,253 |
| 2023-12-08 | 4.170 | 4.180 | 4.050 | 4.080 | 4.080 | 16,095,500 |
| 2023-12-07 | 4.130 | 4.190 | 4.120 | 4.170 | 4.170 | 17,421,500 |
| 2023-12-06 | 4.050 | 4.170 | 3.990 | 4.130 | 4.130 | 12,951,811 |
| 2023-12-05 | 4.140 | 4.150 | 4.040 | 4.050 | 4.050 | 10,333,176 |
| 2023-12-04 | 4.120 | 4.160 | 4.090 | 4.140 | 4.140 | 13,127,678 |
| 2023-12-01 | 3.930 | 4.120 | 3.930 | 4.120 | 4.120 | 14,055,757 |
| 2023-11-30 | 3.960 | 4.000 | 3.930 | 3.950 | 3.950 | 7,166,027 |
| 2023-11-29 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 9,204,700 |
| 2023-11-28 | 4.050 | 4.070 | 3.980 | 4.020 | 4.020 | 11,716,300 |
| 2023-11-27 | 4.090 | 4.100 | 4.020 | 4.060 | 4.060 | 14,092,451 |
| 2023-11-24 | 4.150 | 4.190 | 4.080 | 4.090 | 4.090 | 15,207,878 |
| 2023-11-23 | 4.200 | 4.210 | 4.080 | 4.130 | 4.130 | 25,633,579 |
| 2023-11-22 | 4.070 | 4.300 | 4.070 | 4.240 | 4.240 | 42,222,879 |
| 2023-11-21 | 4.000 | 4.190 | 3.990 | 4.090 | 4.090 | 24,952,400 |
| 2023-11-20 | 3.990 | 4.050 | 3.980 | 4.000 | 4.000 | 11,251,676 |
| 2023-11-17 | 3.930 | 4.050 | 3.910 | 4.000 | 4.000 | 16,937,065 |
| 2023-11-16 | 3.890 | 3.980 | 3.870 | 3.940 | 3.940 | 11,590,100 |
| 2023-11-15 | 3.940 | 3.960 | 3.900 | 3.910 | 3.910 | 7,409,300 |
| 2023-11-14 | 3.900 | 3.950 | 3.900 | 3.920 | 3.920 | 8,457,800 |
| 2023-11-13 | 3.880 | 3.960 | 3.880 | 3.930 | 3.930 | 10,146,500 |
| 2023-11-10 | 3.940 | 3.960 | 3.870 | 3.880 | 3.880 | 8,942,000 |
| 2023-11-09 | 4.000 | 4.010 | 3.940 | 3.950 | 3.950 | 12,808,800 |
| 2023-11-08 | 3.930 | 4.020 | 3.930 | 4.000 | 4.000 | 15,153,255 |
| 2023-11-07 | 3.930 | 3.950 | 3.880 | 3.920 | 3.920 | 7,789,600 |
| 2023-11-06 | 3.820 | 3.940 | 3.800 | 3.940 | 3.940 | 12,144,000 |
| 2023-11-03 | 3.790 | 3.830 | 3.760 | 3.820 | 3.820 | 8,139,800 |
| 2023-11-02 | 3.760 | 3.830 | 3.750 | 3.800 | 3.800 | 10,106,000 |
| 2023-11-01 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 4,928,100 |
| 2023-10-31 | 3.760 | 3.800 | 3.730 | 3.750 | 3.750 | 7,180,557 |
| 2023-10-30 | 3.680 | 3.790 | 3.680 | 3.760 | 3.760 | 7,155,969 |
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.