Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.550 | 3.560 | 3.480 | 3.530 | 3.530 | 10,605,852 |
| 2022-07-29 | 3.540 | 3.670 | 3.500 | 3.570 | 3.570 | 18,560,500 |
| 2022-07-28 | 3.480 | 3.550 | 3.450 | 3.530 | 3.530 | 13,864,205 |
| 2022-07-27 | 3.440 | 3.480 | 3.420 | 3.450 | 3.450 | 6,774,516 |
| 2022-07-26 | 3.420 | 3.460 | 3.370 | 3.460 | 3.460 | 9,365,657 |
| 2022-07-25 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 8,990,700 |
| 2022-07-22 | 3.350 | 3.410 | 3.340 | 3.380 | 3.380 | 7,754,666 |
| 2022-07-21 | 3.380 | 3.500 | 3.370 | 3.380 | 3.380 | 10,979,572 |
| 2022-07-20 | 3.350 | 3.420 | 3.320 | 3.390 | 3.390 | 13,089,628 |
| 2022-07-19 | 3.230 | 3.380 | 3.220 | 3.350 | 3.350 | 16,032,934 |
| 2022-07-18 | 3.080 | 3.280 | 3.080 | 3.230 | 3.230 | 15,146,974 |
| 2022-07-15 | 3.300 | 3.300 | 3.070 | 3.080 | 3.080 | 22,324,400 |
| 2022-07-14 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 7,477,052 |
| 2022-07-13 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 6,226,995 |
| 2022-07-12 | 3.400 | 3.420 | 3.310 | 3.330 | 3.330 | 8,723,500 |
| 2022-07-11 | 3.340 | 3.400 | 3.290 | 3.400 | 3.400 | 10,410,698 |
| 2022-07-08 | 3.290 | 3.370 | 3.280 | 3.330 | 3.330 | 8,492,246 |
| 2022-07-07 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 5,949,692 |
| 2022-07-06 | 3.370 | 3.370 | 3.270 | 3.300 | 3.300 | 9,899,100 |
| 2022-07-05 | 3.330 | 3.400 | 3.290 | 3.370 | 3.370 | 14,882,879 |
| 2022-07-04 | 3.290 | 3.330 | 3.220 | 3.330 | 3.330 | 10,325,520 |
| 2022-07-01 | 3.310 | 3.330 | 3.260 | 3.290 | 3.290 | 10,561,194 |
| 2022-06-30 | 3.330 | 3.370 | 3.300 | 3.310 | 3.310 | 14,039,700 |
| 2022-06-29 | 3.400 | 3.440 | 3.300 | 3.320 | 3.320 | 21,012,705 |
| 2022-06-28 | 3.390 | 3.490 | 3.350 | 3.440 | 3.440 | 18,613,065 |
| 2022-06-27 | 3.460 | 3.490 | 3.390 | 3.400 | 3.400 | 23,085,749 |
| 2022-06-24 | 3.470 | 3.580 | 3.370 | 3.500 | 3.500 | 33,270,170 |
| 2022-06-23 | 3.550 | 3.580 | 3.420 | 3.470 | 3.470 | 31,753,225 |
| 2022-06-22 | 3.730 | 3.770 | 3.550 | 3.580 | 3.580 | 37,260,923 |
| 2022-06-21 | 3.490 | 3.870 | 3.490 | 3.740 | 3.740 | 55,722,927 |
| 2022-06-20 | 3.530 | 3.550 | 3.470 | 3.520 | 3.520 | 12,085,555 |
| 2022-06-17 | 3.630 | 3.680 | 3.480 | 3.530 | 3.530 | 18,875,300 |
| 2022-06-16 | 3.570 | 3.710 | 3.560 | 3.650 | 3.650 | 18,839,864 |
| 2022-06-15 | 3.650 | 3.670 | 3.560 | 3.580 | 3.580 | 16,980,564 |
| 2022-06-14 | 3.640 | 3.650 | 3.530 | 3.650 | 3.650 | 20,064,500 |
| 2022-06-13 | 3.700 | 3.720 | 3.620 | 3.670 | 3.670 | 24,579,964 |
| 2022-06-10 | 3.710 | 3.850 | 3.680 | 3.710 | 3.710 | 27,081,728 |
| 2022-06-09 | 3.700 | 3.810 | 3.640 | 3.780 | 3.780 | 37,562,439 |
| 2022-06-08 | 3.900 | 3.970 | 3.700 | 3.780 | 3.780 | 50,164,600 |
| 2022-06-07 | 3.690 | 4.040 | 3.660 | 3.940 | 3.940 | 69,096,952 |
| 2022-06-06 | 3.640 | 3.850 | 3.570 | 3.750 | 3.750 | 67,632,165 |
| 2022-06-02 | 3.650 | 3.890 | 3.540 | 3.680 | 3.680 | 85,018,322 |
| 2022-06-01 | 3.250 | 3.580 | 3.250 | 3.580 | 3.580 | 47,568,189 |
| 2022-05-31 | 3.170 | 3.270 | 3.170 | 3.250 | 3.250 | 16,565,809 |
| 2022-05-30 | 3.180 | 3.210 | 3.160 | 3.210 | 3.210 | 10,655,509 |
| 2022-05-27 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 13,481,200 |
| 2022-05-26 | 3.210 | 3.230 | 3.130 | 3.200 | 3.200 | 16,025,800 |
| 2022-05-25 | 3.080 | 3.220 | 3.020 | 3.210 | 3.210 | 23,410,809 |
| 2022-05-24 | 3.180 | 3.340 | 3.110 | 3.110 | 3.110 | 29,779,462 |
| 2022-05-23 | 3.250 | 3.370 | 3.200 | 3.230 | 3.230 | 26,106,095 |
| 2022-05-20 | 3.220 | 3.250 | 3.140 | 3.190 | 3.190 | 18,061,400 |
| 2022-05-19 | 3.210 | 3.260 | 3.160 | 3.220 | 3.220 | 14,980,652 |
| 2022-05-18 | 3.260 | 3.350 | 3.240 | 3.240 | 3.240 | 15,694,508 |
| 2022-05-17 | 3.400 | 3.410 | 3.250 | 3.280 | 3.280 | 25,261,230 |
| 2022-05-16 | 3.330 | 3.500 | 3.300 | 3.440 | 3.440 | 35,753,525 |
| 2022-05-13 | 3.310 | 3.440 | 3.270 | 3.350 | 3.350 | 24,542,939 |
| 2022-05-12 | 3.230 | 3.350 | 3.210 | 3.300 | 3.300 | 19,775,846 |
| 2022-05-11 | 3.360 | 3.510 | 3.270 | 3.290 | 3.290 | 37,933,215 |
| 2022-05-10 | 3.200 | 3.380 | 3.170 | 3.360 | 3.360 | 28,228,118 |
| 2022-05-09 | 3.120 | 3.440 | 3.120 | 3.280 | 3.280 | 35,550,713 |
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.