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
2023-10-27	3.700	3.740	3.670	3.720	3.720	6,301,400
2023-10-26	3.730	3.740	3.680	3.710	3.710	5,782,763
2023-10-25	3.700	3.770	3.680	3.740	3.740	6,255,700
2023-10-24	3.610	3.710	3.580	3.700	3.700	8,979,374
2023-10-23	3.680	3.680	3.580	3.580	3.580	7,802,700
2023-10-20	3.700	3.740	3.670	3.690	3.690	5,320,099
2023-10-19	3.740	3.780	3.720	3.720	3.720	4,870,151
2023-10-18	3.800	3.800	3.720	3.730	3.730	5,282,751
2023-10-17	3.800	3.810	3.760	3.790	3.790	4,300,614
2023-10-16	3.820	3.830	3.770	3.790	3.790	5,926,100
2023-10-13	3.780	3.810	3.770	3.800	3.800	5,185,900
2023-10-12	3.850	3.860	3.800	3.810	3.810	9,145,173
2023-10-11	3.890	3.920	3.820	3.850	3.850	10,993,600
2023-10-10	3.890	3.950	3.870	3.930	3.930	10,132,500
2023-10-09	3.940	3.950	3.860	3.870	3.870	11,391,300
2023-09-28	4.030	4.100	3.960	3.970	3.970	16,294,319
2023-09-27	3.980	4.030	3.980	4.030	4.030	6,858,000
2023-09-26	3.970	4.010	3.950	3.980	3.980	4,541,713
2023-09-25	4.020	4.030	3.950	3.970	3.970	5,646,500
2023-09-22	3.920	4.040	3.910	4.030	4.030	11,009,645
2023-09-21	3.970	3.980	3.920	3.930	3.930	5,118,000
2023-09-20	3.970	4.020	3.940	3.960	3.960	8,510,727
2023-09-19	4.010	4.020	3.940	3.990	3.990	9,554,175
2023-09-18	4.010	4.030	3.920	3.990	3.990	6,203,913
2023-09-15	4.000	4.040	3.990	4.030	4.030	11,188,040
2023-09-14	4.020	4.020	3.950	3.980	3.980	7,170,400
2023-09-13	4.020	4.050	3.960	3.990	3.990	9,308,600
2023-09-12	4.060	4.070	4.030	4.040	4.040	5,873,600
2023-09-11	4.030	4.100	4.020	4.080	4.080	10,017,840
2023-09-08	4.010	4.050	3.980	4.030	4.030	9,957,432
2023-09-07	4.090	4.100	4.040	4.040	4.040	7,689,445
2023-09-06	4.110	4.120	4.060	4.090	4.090	9,242,054
2023-09-05	4.220	4.220	4.100	4.120	4.120	11,209,600
2023-09-04	4.170	4.240	4.160	4.230	4.230	12,245,200
2023-09-01	4.230	4.230	4.130	4.170	4.170	11,939,842
2023-08-31	4.280	4.290	4.200	4.230	4.230	11,235,800
2023-08-30	4.270	4.330	4.240	4.310	4.310	12,671,107
2023-08-29	4.180	4.290	4.160	4.280	4.280	14,110,130
2023-08-28	4.350	4.390	4.210	4.220	4.220	17,809,881
2023-08-25	4.310	4.340	4.180	4.200	4.200	18,984,378
2023-08-24	4.330	4.410	4.310	4.350	4.350	18,431,105
2023-08-23	4.360	4.410	4.330	4.340	4.340	15,752,643
2023-08-22	4.300	4.390	4.290	4.380	4.380	17,432,469
2023-08-21	4.280	4.390	4.260	4.280	4.280	12,779,611
2023-08-18	4.320	4.400	4.280	4.280	4.280	13,298,485
2023-08-17	4.270	4.360	4.270	4.350	4.350	14,566,908
2023-08-16	4.360	4.370	4.270	4.290	4.290	14,711,706
2023-08-15	4.400	4.420	4.340	4.370	4.370	13,789,989
2023-08-14	4.330	4.430	4.300	4.420	4.420	17,918,643
2023-08-11	4.390	4.490	4.350	4.370	4.370	18,985,855
2023-08-10	4.380	4.450	4.360	4.400	4.400	19,988,220
2023-08-09	4.440	4.530	4.410	4.420	4.420	26,126,565
2023-08-08	4.510	4.600	4.470	4.530	4.530	42,536,388
2023-08-07	4.420	4.640	4.380	4.560	4.560	55,618,987
2023-08-04	4.370	4.500	4.350	4.440	4.440	49,840,228
2023-08-03	4.490	4.510	4.330	4.360	4.360	47,866,566
2023-08-02	4.680	4.750	4.410	4.510	4.510	89,413,394
2023-08-01	4.840	5.050	4.730	4.760	4.760	76,811,181
2023-07-31	4.700	5.090	4.600	4.910	4.910	117,850,924
2023-07-28	4.880	5.120	4.730	4.790	4.790	134,502,991

← NewerPage 13 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.