Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.060 | 3.300 | 3.020 | 3.130 | 3.130 | 24,930,258 |
| 2022-05-05 | 3.020 | 3.220 | 3.020 | 3.160 | 3.160 | 25,292,036 |
| 2022-04-29 | 2.880 | 3.100 | 2.860 | 3.070 | 3.070 | 32,458,548 |
| 2022-04-28 | 2.980 | 3.040 | 2.820 | 2.860 | 2.860 | 26,453,328 |
| 2022-04-27 | 2.860 | 3.060 | 2.810 | 3.020 | 3.020 | 31,643,661 |
| 2022-04-26 | 3.000 | 3.140 | 2.860 | 2.860 | 2.860 | 38,171,296 |
| 2022-04-25 | 3.210 | 3.250 | 3.060 | 3.060 | 3.060 | 37,265,664 |
| 2022-04-22 | 3.700 | 3.720 | 3.400 | 3.400 | 3.400 | 51,315,342 |
| 2022-04-21 | 3.920 | 4.060 | 3.600 | 3.780 | 3.780 | 62,632,071 |
| 2022-04-20 | 4.100 | 4.250 | 3.850 | 3.930 | 3.930 | 76,111,617 |
| 2022-04-19 | 4.080 | 4.390 | 3.910 | 4.150 | 4.150 | 93,938,029 |
| 2022-04-18 | 3.800 | 4.290 | 3.700 | 4.160 | 4.160 | 101,620,303 |
| 2022-04-15 | 3.930 | 4.150 | 3.750 | 3.900 | 3.900 | 99,596,962 |
| 2022-04-14 | 3.530 | 3.850 | 3.520 | 3.850 | 3.850 | 24,731,429 |
| 2022-04-13 | 3.680 | 3.750 | 3.500 | 3.500 | 3.500 | 36,422,836 |
| 2022-04-12 | 3.770 | 3.950 | 3.580 | 3.780 | 3.780 | 49,923,597 |
| 2022-04-11 | 3.530 | 3.840 | 3.440 | 3.710 | 3.710 | 60,186,435 |
| 2022-04-08 | 3.600 | 3.670 | 3.480 | 3.520 | 3.520 | 45,086,633 |
| 2022-04-07 | 3.520 | 3.920 | 3.490 | 3.650 | 3.650 | 71,297,834 |
| 2022-04-06 | 3.460 | 3.570 | 3.420 | 3.560 | 3.560 | 35,227,953 |
| 2022-04-01 | 3.350 | 3.500 | 3.280 | 3.460 | 3.460 | 37,945,463 |
| 2022-03-31 | 3.260 | 3.400 | 3.250 | 3.360 | 3.360 | 24,585,013 |
| 2022-03-30 | 3.310 | 3.320 | 3.230 | 3.280 | 3.280 | 18,051,092 |
| 2022-03-29 | 3.380 | 3.410 | 3.260 | 3.310 | 3.310 | 28,232,958 |
| 2022-03-28 | 3.180 | 3.500 | 3.150 | 3.410 | 3.410 | 45,903,322 |
| 2022-03-25 | 3.140 | 3.280 | 3.130 | 3.190 | 3.190 | 17,287,792 |
| 2022-03-24 | 3.250 | 3.260 | 3.140 | 3.150 | 3.150 | 16,933,844 |
| 2022-03-23 | 3.240 | 3.270 | 3.210 | 3.220 | 3.220 | 16,525,613 |
| 2022-03-22 | 3.170 | 3.310 | 3.160 | 3.250 | 3.250 | 24,950,986 |
| 2022-03-21 | 3.220 | 3.230 | 3.140 | 3.200 | 3.200 | 17,924,523 |
| 2022-03-18 | 3.140 | 3.230 | 3.130 | 3.210 | 3.210 | 14,900,791 |
| 2022-03-17 | 3.150 | 3.310 | 3.150 | 3.190 | 3.190 | 27,376,840 |
| 2022-03-16 | 3.050 | 3.160 | 3.020 | 3.150 | 3.150 | 21,332,317 |
| 2022-03-15 | 3.180 | 3.200 | 3.000 | 3.030 | 3.030 | 21,954,529 |
| 2022-03-14 | 3.300 | 3.320 | 3.170 | 3.180 | 3.180 | 21,375,613 |
| 2022-03-11 | 3.270 | 3.420 | 3.190 | 3.370 | 3.370 | 26,716,237 |
| 2022-03-10 | 3.450 | 3.490 | 3.320 | 3.330 | 3.330 | 31,786,784 |
| 2022-03-09 | 3.360 | 3.440 | 3.180 | 3.430 | 3.430 | 35,042,923 |
| 2022-03-08 | 3.420 | 3.520 | 3.360 | 3.390 | 3.390 | 28,666,035 |
| 2022-03-07 | 3.480 | 3.600 | 3.410 | 3.430 | 3.430 | 29,319,497 |
| 2022-03-04 | 3.590 | 3.590 | 3.450 | 3.480 | 3.480 | 34,149,608 |
| 2022-03-03 | 3.650 | 3.700 | 3.560 | 3.590 | 3.590 | 53,047,979 |
| 2022-03-02 | 3.650 | 3.890 | 3.550 | 3.690 | 3.690 | 84,450,831 |
| 2022-03-01 | 3.350 | 3.660 | 3.330 | 3.660 | 3.660 | 50,571,420 |
| 2022-02-28 | 3.380 | 3.400 | 3.280 | 3.330 | 3.330 | 49,453,283 |
| 2022-02-25 | 3.500 | 3.690 | 3.460 | 3.470 | 3.470 | 77,746,830 |
| 2022-02-24 | 4.400 | 4.400 | 3.740 | 3.800 | 3.800 | 131,420,396 |
| 2022-02-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10,282,780 |
| 2022-02-22 | 3.560 | 3.770 | 3.400 | 3.770 | 3.770 | 65,285,127 |
| 2022-02-21 | 3.140 | 3.430 | 3.120 | 3.430 | 3.430 | 26,258,399 |
| 2022-02-18 | 3.020 | 3.160 | 3.020 | 3.120 | 3.120 | 16,893,300 |
| 2022-02-17 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 10,680,500 |
| 2022-02-16 | 3.120 | 3.140 | 3.070 | 3.100 | 3.100 | 10,297,500 |
| 2022-02-15 | 3.210 | 3.230 | 3.080 | 3.100 | 3.100 | 13,727,226 |
| 2022-02-14 | 3.220 | 3.280 | 3.170 | 3.170 | 3.170 | 11,307,413 |
| 2022-02-11 | 3.300 | 3.330 | 3.200 | 3.200 | 3.200 | 13,931,821 |
| 2022-02-10 | 3.340 | 3.350 | 3.260 | 3.310 | 3.310 | 13,002,895 |
| 2022-02-09 | 3.190 | 3.350 | 3.140 | 3.340 | 3.340 | 20,625,444 |
| 2022-02-08 | 3.060 | 3.180 | 3.030 | 3.170 | 3.170 | 15,314,400 |
| 2022-02-07 | 3.050 | 3.120 | 3.020 | 3.050 | 3.050 | 16,383,400 |
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.