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
2023-04-27	3.970	4.020	3.880	3.890	3.890	11,497,500
2023-04-26	3.950	4.030	3.870	3.990	3.990	12,252,800
2023-04-25	3.990	4.010	3.880	3.950	3.950	10,449,200
2023-04-24	3.920	4.040	3.870	4.000	4.000	12,190,053
2023-04-21	4.100	4.140	3.920	3.920	3.920	17,245,789
2023-04-20	4.120	4.170	4.060	4.120	4.120	9,873,086
2023-04-19	4.030	4.160	4.030	4.110	4.110	12,710,411
2023-04-18	4.140	4.150	4.010	4.050	4.050	13,923,100
2023-04-17	4.280	4.280	4.120	4.140	4.140	18,579,938
2023-04-14	4.380	4.410	4.240	4.270	4.270	12,549,100
2023-04-13	4.380	4.420	4.340	4.350	4.350	16,625,100
2023-04-12	4.230	4.360	4.230	4.350	4.350	18,092,958
2023-04-11	4.130	4.300	4.080	4.240	4.240	18,278,015
2023-04-10	4.170	4.270	4.130	4.140	4.140	12,953,600
2023-04-07	4.190	4.220	4.140	4.200	4.200	8,687,515
2023-04-06	4.270	4.270	4.150	4.190	4.190	19,164,446
2023-04-04	4.400	4.490	4.300	4.330	4.330	13,064,300
2023-04-03	4.350	4.430	4.290	4.410	4.410	15,943,700
2023-03-31	4.180	4.360	4.180	4.350	4.350	13,532,976
2023-03-30	4.340	4.340	4.200	4.210	4.210	11,366,400
2023-03-29	4.360	4.380	4.280	4.320	4.320	9,004,407
2023-03-28	4.420	4.430	4.340	4.350	4.350	8,754,429
2023-03-27	4.400	4.410	4.330	4.400	4.400	11,158,367
2023-03-24	4.390	4.440	4.360	4.410	4.410	9,504,429
2023-03-23	4.410	4.420	4.330	4.420	4.420	11,131,322
2023-03-22	4.360	4.440	4.350	4.440	4.440	12,034,785
2023-03-21	4.220	4.370	4.190	4.370	4.370	14,009,799
2023-03-20	4.260	4.330	4.220	4.240	4.240	9,824,500
2023-03-17	4.220	4.300	4.220	4.250	4.250	7,309,255
2023-03-16	4.190	4.260	4.150	4.220	4.220	10,737,500
2023-03-15	4.270	4.280	4.200	4.220	4.220	6,867,300
2023-03-14	4.310	4.360	4.180	4.240	4.240	9,192,400
2023-03-13	4.240	4.330	4.200	4.330	4.330	11,068,357
2023-03-10	4.330	4.360	4.250	4.260	4.260	9,881,900
2023-03-09	4.390	4.390	4.290	4.360	4.360	8,144,152
2023-03-08	4.240	4.380	4.230	4.370	4.370	11,162,451
2023-03-07	4.350	4.390	4.240	4.250	4.250	11,928,100
2023-03-06	4.320	4.470	4.320	4.390	4.390	15,056,205
2023-03-03	4.340	4.370	4.280	4.320	4.320	7,741,717
2023-03-02	4.310	4.390	4.290	4.360	4.360	13,793,950
2023-03-01	4.200	4.330	4.190	4.320	4.320	19,495,139
2023-02-28	4.180	4.240	4.160	4.220	4.220	7,810,600
2023-02-27	4.200	4.210	4.150	4.160	4.160	10,811,124
2023-02-24	4.240	4.240	4.150	4.180	4.180	10,898,377
2023-02-23	4.260	4.280	4.200	4.220	4.220	10,490,400
2023-02-22	4.260	4.270	4.200	4.250	4.250	10,562,650
2023-02-21	4.340	4.340	4.230	4.280	4.280	12,356,869
2023-02-20	4.250	4.430	4.190	4.320	4.320	17,693,768
2023-02-17	4.280	4.320	4.210	4.220	4.220	16,096,727
2023-02-16	4.440	4.450	4.190	4.260	4.260	28,059,124
2023-02-15	4.390	4.470	4.380	4.450	4.450	14,735,935
2023-02-14	4.530	4.560	4.390	4.420	4.420	20,951,212
2023-02-13	4.460	4.530	4.380	4.530	4.530	25,825,329
2023-02-10	4.520	4.640	4.490	4.490	4.490	22,352,762
2023-02-09	4.520	4.560	4.430	4.560	4.560	25,729,803
2023-02-08	4.590	4.600	4.410	4.500	4.500	34,263,669
2023-02-07	4.600	4.710	4.550	4.580	4.580	43,139,434
2023-02-06	4.580	4.740	4.580	4.620	4.620	84,119,543
2023-02-03	4.250	4.730	4.240	4.730	4.730	103,707,519
2023-02-02	4.420	4.540	4.280	4.300	4.300	53,442,215

← NewerPage 15 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.