Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.100 | 4.510 | 4.100 | 4.400 | 4.400 | 68,955,221 |
| 2023-01-31 | 4.070 | 4.160 | 4.030 | 4.100 | 4.100 | 37,877,299 |
| 2023-01-30 | 4.350 | 4.400 | 4.200 | 4.300 | 4.300 | 38,800,846 |
| 2023-01-20 | 4.300 | 4.440 | 4.210 | 4.340 | 4.340 | 48,070,638 |
| 2023-01-19 | 4.540 | 4.540 | 4.240 | 4.260 | 4.260 | 82,289,047 |
| 2023-01-18 | 4.090 | 4.540 | 4.060 | 4.540 | 4.540 | 60,127,279 |
| 2023-01-17 | 4.010 | 4.220 | 3.930 | 4.130 | 4.130 | 59,880,523 |
| 2023-01-16 | 4.420 | 4.430 | 4.010 | 4.080 | 4.080 | 75,532,893 |
| 2023-01-13 | 3.850 | 4.240 | 3.810 | 4.240 | 4.240 | 34,268,140 |
| 2023-01-12 | 4.030 | 4.040 | 3.810 | 3.850 | 3.850 | 38,047,600 |
| 2023-01-11 | 4.240 | 4.240 | 3.970 | 4.010 | 4.010 | 66,126,259 |
| 2023-01-10 | 3.930 | 4.260 | 3.930 | 4.260 | 4.260 | 49,472,646 |
| 2023-01-09 | 3.900 | 3.980 | 3.760 | 3.870 | 3.870 | 35,537,286 |
| 2023-01-06 | 3.760 | 3.760 | 3.620 | 3.650 | 3.650 | 8,679,324 |
| 2023-01-05 | 3.760 | 3.830 | 3.700 | 3.720 | 3.720 | 11,769,900 |
| 2023-01-04 | 3.730 | 3.780 | 3.690 | 3.750 | 3.750 | 12,917,714 |
| 2023-01-03 | 3.610 | 3.750 | 3.610 | 3.730 | 3.730 | 16,457,578 |
| 2022-12-30 | 3.550 | 3.670 | 3.520 | 3.620 | 3.620 | 12,330,478 |
| 2022-12-29 | 3.460 | 3.590 | 3.440 | 3.550 | 3.550 | 10,826,922 |
| 2022-12-28 | 3.430 | 3.490 | 3.360 | 3.460 | 3.460 | 6,856,114 |
| 2022-12-27 | 3.400 | 3.440 | 3.350 | 3.410 | 3.410 | 4,630,314 |
| 2022-12-26 | 3.430 | 3.460 | 3.370 | 3.400 | 3.400 | 4,994,792 |
| 2022-12-23 | 3.310 | 3.470 | 3.310 | 3.410 | 3.410 | 8,516,301 |
| 2022-12-22 | 3.320 | 3.400 | 3.310 | 3.330 | 3.330 | 6,819,692 |
| 2022-12-21 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 5,996,597 |
| 2022-12-20 | 3.360 | 3.420 | 3.320 | 3.320 | 3.320 | 6,228,510 |
| 2022-12-19 | 3.440 | 3.490 | 3.350 | 3.360 | 3.360 | 5,620,500 |
| 2022-12-16 | 3.460 | 3.500 | 3.430 | 3.430 | 3.430 | 5,364,703 |
| 2022-12-15 | 3.540 | 3.560 | 3.480 | 3.480 | 3.480 | 5,399,300 |
| 2022-12-14 | 3.560 | 3.590 | 3.510 | 3.540 | 3.540 | 4,945,515 |
| 2022-12-13 | 3.620 | 3.650 | 3.560 | 3.570 | 3.570 | 5,149,600 |
| 2022-12-12 | 3.570 | 3.650 | 3.550 | 3.620 | 3.620 | 8,206,900 |
| 2022-12-09 | 3.570 | 3.600 | 3.520 | 3.540 | 3.540 | 4,239,600 |
| 2022-12-08 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 4,655,100 |
| 2022-12-07 | 3.610 | 3.640 | 3.550 | 3.600 | 3.600 | 5,438,946 |
| 2022-12-06 | 3.670 | 3.700 | 3.610 | 3.630 | 3.630 | 5,059,500 |
| 2022-12-05 | 3.660 | 3.720 | 3.640 | 3.700 | 3.700 | 6,606,934 |
| 2022-12-02 | 3.600 | 3.700 | 3.580 | 3.670 | 3.670 | 7,627,200 |
| 2022-12-01 | 3.570 | 3.620 | 3.550 | 3.600 | 3.600 | 6,013,800 |
| 2022-11-30 | 3.620 | 3.620 | 3.540 | 3.560 | 3.560 | 5,111,772 |
| 2022-11-29 | 3.550 | 3.630 | 3.530 | 3.620 | 3.620 | 8,269,664 |
| 2022-11-28 | 3.500 | 3.620 | 3.430 | 3.540 | 3.540 | 8,664,610 |
| 2022-11-25 | 3.480 | 3.530 | 3.440 | 3.490 | 3.490 | 3,549,564 |
| 2022-11-24 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 3,665,000 |
| 2022-11-23 | 3.550 | 3.550 | 3.440 | 3.500 | 3.500 | 5,741,200 |
| 2022-11-22 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 6,140,727 |
| 2022-11-21 | 3.520 | 3.560 | 3.450 | 3.480 | 3.480 | 6,438,020 |
| 2022-11-18 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 8,385,409 |
| 2022-11-17 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 7,921,042 |
| 2022-11-16 | 3.430 | 3.490 | 3.410 | 3.470 | 3.470 | 8,360,900 |
| 2022-11-15 | 3.440 | 3.470 | 3.400 | 3.430 | 3.430 | 6,267,900 |
| 2022-11-14 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 7,876,163 |
| 2022-11-11 | 3.520 | 3.550 | 3.420 | 3.430 | 3.430 | 10,844,000 |
| 2022-11-10 | 3.380 | 3.530 | 3.370 | 3.480 | 3.480 | 16,208,582 |
| 2022-11-09 | 3.430 | 3.470 | 3.380 | 3.380 | 3.380 | 11,129,263 |
| 2022-11-08 | 3.420 | 3.550 | 3.340 | 3.450 | 3.450 | 19,283,687 |
| 2022-11-07 | 3.240 | 3.540 | 3.200 | 3.390 | 3.390 | 17,525,506 |
| 2022-11-04 | 3.210 | 3.260 | 3.200 | 3.230 | 3.230 | 5,973,673 |
| 2022-11-03 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 4,666,900 |
| 2022-11-02 | 3.190 | 3.230 | 3.160 | 3.210 | 3.210 | 7,862,664 |
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.