Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.590 | 5.230 | 4.590 | 5.230 | 5.230 | 164,304,888 |
| 2023-07-26 | 5.100 | 5.100 | 4.590 | 4.750 | 4.750 | 131,060,252 |
| 2023-07-25 | 5.100 | 5.100 | 5.010 | 5.100 | 5.100 | 55,404,734 |
| 2023-07-24 | 4.230 | 4.640 | 4.140 | 4.640 | 4.640 | 62,920,674 |
| 2023-07-21 | 3.940 | 4.220 | 3.940 | 4.220 | 4.220 | 32,572,188 |
| 2023-07-20 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 4,949,639 |
| 2023-07-19 | 3.840 | 3.900 | 3.840 | 3.870 | 3.870 | 3,470,374 |
| 2023-07-18 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 4,880,000 |
| 2023-07-17 | 3.910 | 3.930 | 3.860 | 3.890 | 3.890 | 5,047,928 |
| 2023-07-14 | 3.920 | 3.950 | 3.910 | 3.920 | 3.920 | 5,617,697 |
| 2023-07-13 | 3.870 | 3.950 | 3.840 | 3.920 | 3.920 | 6,623,735 |
| 2023-07-12 | 3.930 | 3.950 | 3.850 | 3.860 | 3.860 | 6,087,494 |
| 2023-07-11 | 3.900 | 3.950 | 3.890 | 3.940 | 3.940 | 5,424,090 |
| 2023-07-10 | 3.910 | 3.960 | 3.870 | 3.920 | 3.920 | 7,717,268 |
| 2023-07-07 | 3.870 | 3.900 | 3.800 | 3.870 | 3.870 | 5,477,428 |
| 2023-07-06 | 3.920 | 3.940 | 3.860 | 3.880 | 3.880 | 7,383,548 |
| 2023-07-05 | 3.850 | 3.990 | 3.840 | 3.940 | 3.940 | 12,231,228 |
| 2023-07-04 | 3.890 | 3.890 | 3.840 | 3.870 | 3.870 | 7,117,399 |
| 2023-07-03 | 3.820 | 3.990 | 3.820 | 3.890 | 3.890 | 12,465,100 |
| 2023-06-30 | 3.800 | 3.840 | 3.780 | 3.830 | 3.830 | 6,670,154 |
| 2023-06-29 | 3.830 | 3.860 | 3.800 | 3.820 | 3.820 | 7,339,204 |
| 2023-06-28 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 9,143,563 |
| 2023-06-27 | 3.890 | 3.940 | 3.850 | 3.910 | 3.910 | 8,892,910 |
| 2023-06-26 | 3.990 | 4.040 | 3.860 | 3.860 | 3.860 | 11,859,907 |
| 2023-06-21 | 4.190 | 4.190 | 4.010 | 4.030 | 4.030 | 10,560,500 |
| 2023-06-20 | 4.260 | 4.270 | 4.170 | 4.200 | 4.200 | 7,201,800 |
| 2023-06-19 | 4.230 | 4.330 | 4.230 | 4.240 | 4.240 | 7,687,500 |
| 2023-06-16 | 4.310 | 4.340 | 4.200 | 4.260 | 4.260 | 9,299,430 |
| 2023-06-15 | 4.310 | 4.350 | 4.270 | 4.290 | 4.290 | 8,230,800 |
| 2023-06-14 | 4.320 | 4.350 | 4.290 | 4.310 | 4.310 | 7,303,634 |
| 2023-06-13 | 4.240 | 4.340 | 4.220 | 4.330 | 4.330 | 9,930,900 |
| 2023-06-12 | 4.230 | 4.280 | 4.230 | 4.240 | 4.240 | 6,242,255 |
| 2023-06-09 | 4.220 | 4.280 | 4.190 | 4.250 | 4.250 | 6,336,000 |
| 2023-06-08 | 4.290 | 4.300 | 4.190 | 4.220 | 4.220 | 8,223,513 |
| 2023-06-07 | 4.200 | 4.300 | 4.170 | 4.290 | 4.290 | 10,234,817 |
| 2023-06-06 | 4.290 | 4.320 | 4.190 | 4.210 | 4.210 | 11,941,737 |
| 2023-06-05 | 4.100 | 4.290 | 4.080 | 4.280 | 4.280 | 15,295,543 |
| 2023-06-02 | 4.100 | 4.150 | 4.080 | 4.120 | 4.120 | 10,179,937 |
| 2023-06-01 | 4.050 | 4.150 | 3.970 | 4.120 | 4.120 | 14,121,186 |
| 2023-05-31 | 3.950 | 4.080 | 3.950 | 4.050 | 4.050 | 8,121,286 |
| 2023-05-30 | 3.910 | 4.000 | 3.870 | 4.000 | 4.000 | 6,857,481 |
| 2023-05-29 | 4.020 | 4.030 | 3.910 | 3.930 | 3.930 | 7,809,974 |
| 2023-05-26 | 3.920 | 4.020 | 3.880 | 4.010 | 4.010 | 7,962,186 |
| 2023-05-25 | 3.920 | 3.950 | 3.860 | 3.930 | 3.930 | 9,437,789 |
| 2023-05-24 | 3.940 | 3.960 | 3.890 | 3.940 | 3.940 | 9,664,296 |
| 2023-05-23 | 4.040 | 4.080 | 3.940 | 3.940 | 3.940 | 11,728,021 |
| 2023-05-22 | 4.230 | 4.230 | 4.040 | 4.070 | 4.070 | 15,585,300 |
| 2023-05-19 | 4.290 | 4.320 | 4.200 | 4.200 | 4.200 | 14,956,001 |
| 2023-05-18 | 4.290 | 4.400 | 4.280 | 4.300 | 4.300 | 21,974,132 |
| 2023-05-17 | 4.370 | 4.620 | 4.200 | 4.310 | 4.310 | 41,120,399 |
| 2023-05-16 | 4.380 | 4.760 | 4.370 | 4.440 | 4.440 | 48,860,955 |
| 2023-05-15 | 4.420 | 4.440 | 4.270 | 4.330 | 4.330 | 13,139,106 |
| 2023-05-12 | 4.470 | 4.550 | 4.380 | 4.420 | 4.420 | 13,287,915 |
| 2023-05-11 | 4.410 | 4.530 | 4.390 | 4.490 | 4.490 | 17,578,997 |
| 2023-05-10 | 4.430 | 4.520 | 4.340 | 4.380 | 4.380 | 18,945,800 |
| 2023-05-09 | 4.560 | 4.590 | 4.420 | 4.430 | 4.430 | 18,910,753 |
| 2023-05-08 | 4.370 | 4.590 | 4.320 | 4.540 | 4.540 | 29,234,618 |
| 2023-05-05 | 4.380 | 4.440 | 4.300 | 4.410 | 4.410 | 19,327,893 |
| 2023-05-04 | 4.170 | 4.400 | 4.170 | 4.400 | 4.400 | 24,488,078 |
| 2023-04-28 | 3.890 | 4.220 | 3.880 | 4.190 | 4.190 | 24,918,307 |
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.