Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.030 | 3.150 | 3.030 | 3.130 | 3.130 | 5,585,768 |
| 2022-10-31 | 2.970 | 3.040 | 2.970 | 3.030 | 3.030 | 3,199,200 |
| 2022-10-28 | 3.130 | 3.130 | 2.980 | 3.000 | 3.000 | 5,173,214 |
| 2022-10-27 | 3.110 | 3.130 | 3.060 | 3.120 | 3.120 | 4,283,800 |
| 2022-10-26 | 3.080 | 3.120 | 3.040 | 3.090 | 3.090 | 5,435,795 |
| 2022-10-25 | 3.060 | 3.090 | 2.980 | 3.060 | 3.060 | 4,203,300 |
| 2022-10-24 | 3.120 | 3.140 | 3.020 | 3.040 | 3.040 | 5,047,700 |
| 2022-10-21 | 3.110 | 3.150 | 3.100 | 3.110 | 3.110 | 2,704,514 |
| 2022-10-20 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 2,770,388 |
| 2022-10-19 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 3,399,600 |
| 2022-10-18 | 3.190 | 3.230 | 3.160 | 3.170 | 3.170 | 3,789,864 |
| 2022-10-17 | 3.160 | 3.230 | 3.150 | 3.200 | 3.200 | 4,038,806 |
| 2022-10-14 | 3.130 | 3.200 | 3.130 | 3.190 | 3.190 | 4,505,786 |
| 2022-10-13 | 3.110 | 3.160 | 3.080 | 3.140 | 3.140 | 5,034,300 |
| 2022-10-12 | 3.030 | 3.110 | 3.000 | 3.110 | 3.110 | 4,597,900 |
| 2022-10-11 | 3.010 | 3.050 | 2.970 | 3.020 | 3.020 | 4,576,635 |
| 2022-10-10 | 3.090 | 3.100 | 2.990 | 3.010 | 3.010 | 4,756,006 |
| 2022-09-30 | 3.090 | 3.110 | 3.040 | 3.090 | 3.090 | 3,638,379 |
| 2022-09-29 | 3.190 | 3.210 | 3.060 | 3.090 | 3.090 | 5,498,400 |
| 2022-09-28 | 3.240 | 3.250 | 3.150 | 3.160 | 3.160 | 4,603,731 |
| 2022-09-27 | 3.140 | 3.260 | 3.130 | 3.250 | 3.250 | 4,725,200 |
| 2022-09-26 | 3.190 | 3.220 | 3.110 | 3.130 | 3.130 | 4,695,100 |
| 2022-09-23 | 3.290 | 3.310 | 3.210 | 3.220 | 3.220 | 4,807,577 |
| 2022-09-22 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 4,816,300 |
| 2022-09-21 | 3.320 | 3.370 | 3.240 | 3.360 | 3.360 | 5,523,387 |
| 2022-09-20 | 3.290 | 3.360 | 3.290 | 3.320 | 3.320 | 4,497,373 |
| 2022-09-19 | 3.350 | 3.380 | 3.250 | 3.290 | 3.290 | 7,243,392 |
| 2022-09-16 | 3.490 | 3.510 | 3.340 | 3.360 | 3.360 | 8,935,000 |
| 2022-09-15 | 3.560 | 3.610 | 3.430 | 3.480 | 3.480 | 9,251,025 |
| 2022-09-14 | 3.570 | 3.620 | 3.550 | 3.570 | 3.570 | 5,657,600 |
| 2022-09-13 | 3.640 | 3.670 | 3.590 | 3.620 | 3.620 | 6,258,800 |
| 2022-09-09 | 3.640 | 3.660 | 3.610 | 3.660 | 3.660 | 7,483,756 |
| 2022-09-08 | 3.690 | 3.730 | 3.620 | 3.640 | 3.640 | 10,834,600 |
| 2022-09-07 | 3.700 | 3.750 | 3.660 | 3.690 | 3.690 | 11,567,653 |
| 2022-09-06 | 3.710 | 3.780 | 3.670 | 3.720 | 3.720 | 14,744,249 |
| 2022-09-05 | 3.760 | 3.790 | 3.680 | 3.720 | 3.720 | 15,650,300 |
| 2022-09-02 | 3.580 | 3.840 | 3.580 | 3.750 | 3.750 | 30,387,657 |
| 2022-09-01 | 3.630 | 3.700 | 3.550 | 3.580 | 3.580 | 26,901,001 |
| 2022-08-31 | 3.550 | 3.880 | 3.540 | 3.690 | 3.690 | 33,658,822 |
| 2022-08-30 | 3.490 | 3.580 | 3.480 | 3.570 | 3.570 | 9,794,903 |
| 2022-08-29 | 3.420 | 3.500 | 3.370 | 3.480 | 3.480 | 4,565,200 |
| 2022-08-26 | 3.450 | 3.510 | 3.430 | 3.470 | 3.470 | 5,781,800 |
| 2022-08-25 | 3.430 | 3.450 | 3.370 | 3.440 | 3.440 | 6,237,591 |
| 2022-08-24 | 3.500 | 3.510 | 3.400 | 3.410 | 3.410 | 7,400,500 |
| 2022-08-23 | 3.540 | 3.560 | 3.480 | 3.520 | 3.520 | 3,980,305 |
| 2022-08-22 | 3.540 | 3.570 | 3.460 | 3.540 | 3.540 | 5,640,700 |
| 2022-08-19 | 3.510 | 3.580 | 3.490 | 3.490 | 3.490 | 5,787,914 |
| 2022-08-18 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 7,789,743 |
| 2022-08-17 | 3.630 | 3.640 | 3.550 | 3.590 | 3.590 | 7,843,680 |
| 2022-08-16 | 3.560 | 3.710 | 3.560 | 3.620 | 3.620 | 8,651,600 |
| 2022-08-15 | 3.570 | 3.600 | 3.540 | 3.580 | 3.580 | 6,558,001 |
| 2022-08-12 | 3.580 | 3.610 | 3.560 | 3.590 | 3.590 | 5,865,815 |
| 2022-08-11 | 3.610 | 3.650 | 3.560 | 3.590 | 3.590 | 6,568,710 |
| 2022-08-10 | 3.610 | 3.620 | 3.540 | 3.560 | 3.560 | 6,425,207 |
| 2022-08-09 | 3.620 | 3.640 | 3.570 | 3.610 | 3.610 | 9,080,612 |
| 2022-08-08 | 3.530 | 3.620 | 3.510 | 3.600 | 3.600 | 11,745,397 |
| 2022-08-05 | 3.380 | 3.520 | 3.340 | 3.520 | 3.520 | 11,333,101 |
| 2022-08-04 | 3.270 | 3.390 | 3.270 | 3.360 | 3.360 | 6,810,298 |
| 2022-08-03 | 3.370 | 3.440 | 3.260 | 3.300 | 3.300 | 8,852,400 |
| 2022-08-02 | 3.490 | 3.500 | 3.320 | 3.350 | 3.350 | 13,304,495 |
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.