Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.670 | 4.760 | 4.540 | 4.560 | 4.560 | 49,770,318 |
| 2026-07-16 | 4.720 | 4.800 | 4.670 | 4.710 | 4.710 | 41,325,000 |
| 2026-07-15 | 4.690 | 4.830 | 4.590 | 4.760 | 4.760 | 64,080,691 |
| 2026-07-14 | 4.360 | 4.740 | 4.360 | 4.710 | 4.710 | 65,130,954 |
| 2026-07-13 | 4.580 | 4.680 | 4.360 | 4.420 | 4.420 | 55,869,091 |
| 2026-07-10 | 4.530 | 4.700 | 4.460 | 4.600 | 4.600 | 60,978,256 |
| 2026-07-09 | 4.410 | 4.580 | 4.300 | 4.560 | 4.560 | 64,839,688 |
| 2026-07-08 | 4.380 | 4.830 | 4.370 | 4.580 | 4.580 | 97,523,365 |
| 2026-07-07 | 4.600 | 4.720 | 4.370 | 4.390 | 4.390 | 51,740,924 |
| 2026-07-06 | 4.510 | 4.710 | 4.470 | 4.600 | 4.600 | 51,917,124 |
| 2026-07-03 | 4.520 | 4.700 | 4.420 | 4.550 | 4.550 | 48,855,300 |
| 2026-07-02 | 4.500 | 4.670 | 4.450 | 4.520 | 4.520 | 58,333,104 |
| 2026-07-01 | 4.290 | 4.460 | 4.260 | 4.420 | 4.420 | 39,664,200 |
| 2026-06-30 | 4.180 | 4.310 | 4.170 | 4.300 | 4.300 | 32,824,800 |
| 2026-06-29 | 4.250 | 4.340 | 4.100 | 4.220 | 4.220 | 39,772,700 |
| 2026-06-26 | 4.340 | 4.480 | 4.230 | 4.250 | 4.250 | 45,663,200 |
| 2026-06-25 | 4.470 | 4.490 | 4.320 | 4.360 | 4.360 | 50,160,800 |
| 2026-06-24 | 4.660 | 4.730 | 4.420 | 4.500 | 4.500 | 44,166,347 |
| 2026-06-23 | 4.590 | 4.760 | 4.550 | 4.680 | 4.680 | 48,322,990 |
| 2026-06-22 | 4.600 | 4.650 | 4.400 | 4.640 | 4.640 | 64,554,350 |
| 2026-06-18 | 4.960 | 4.980 | 4.600 | 4.620 | 4.620 | 83,870,029 |
| 2026-06-17 | 4.880 | 5.010 | 4.760 | 4.950 | 4.950 | 62,351,023 |
| 2026-06-16 | 5.040 | 5.100 | 4.900 | 4.950 | 4.950 | 77,963,082 |
| 2026-06-15 | 4.840 | 4.990 | 4.840 | 4.920 | 4.920 | 61,119,233 |
| 2026-06-12 | 4.990 | 5.080 | 4.820 | 4.840 | 4.840 | 78,333,239 |
| 2026-06-11 | 5.050 | 5.140 | 4.880 | 4.940 | 4.940 | 96,003,794 |
| 2026-06-10 | 5.460 | 5.760 | 5.050 | 5.160 | 5.160 | 131,845,213 |
| 2026-06-09 | 5.700 | 5.810 | 5.410 | 5.510 | 5.510 | 104,517,274 |
| 2026-06-08 | 5.700 | 5.870 | 5.500 | 5.580 | 5.580 | 126,675,359 |
| 2026-06-05 | 6.150 | 6.230 | 5.700 | 5.980 | 5.980 | 147,668,090 |
| 2026-06-04 | 6.370 | 6.660 | 6.110 | 6.170 | 6.170 | 223,806,327 |
| 2026-06-03 | 6.100 | 6.510 | 6.000 | 6.510 | 6.510 | 197,527,719 |
| 2026-06-02 | 5.380 | 5.920 | 5.200 | 5.920 | 5.920 | 153,862,736 |
| 2026-06-01 | 5.260 | 5.500 | 5.140 | 5.380 | 5.380 | 82,897,735 |
| 2026-05-29 | 5.390 | 5.480 | 5.180 | 5.310 | 5.310 | 105,169,835 |
| 2026-05-28 | 5.420 | 5.900 | 5.210 | 5.440 | 5.440 | 139,736,256 |
| 2026-05-27 | 5.800 | 5.870 | 5.320 | 5.390 | 5.390 | 135,753,649 |
| 2026-05-26 | 5.930 | 6.110 | 5.710 | 5.860 | 5.860 | 139,203,444 |
| 2026-05-25 | 5.780 | 6.250 | 5.690 | 6.120 | 6.120 | 189,526,359 |
| 2026-05-22 | 5.740 | 5.930 | 5.520 | 5.780 | 5.780 | 233,891,469 |
| 2026-05-21 | 5.020 | 5.790 | 5.020 | 5.790 | 5.790 | 238,066,242 |
| 2026-05-20 | 5.790 | 5.790 | 5.260 | 5.260 | 5.260 | 121,572,700 |
| 2026-05-19 | 5.250 | 5.840 | 5.250 | 5.840 | 5.840 | 61,106,060 |
| 2026-05-18 | 5.370 | 5.550 | 5.210 | 5.310 | 5.310 | 101,020,910 |
| 2026-05-15 | 5.310 | 5.550 | 5.220 | 5.470 | 5.470 | 124,622,260 |
| 2026-05-14 | 5.370 | 5.900 | 5.350 | 5.360 | 5.360 | 158,539,894 |
| 2026-05-13 | 5.120 | 5.500 | 5.100 | 5.370 | 5.370 | 169,559,064 |
| 2026-05-12 | 5.100 | 5.250 | 5.010 | 5.150 | 5.150 | 159,933,628 |
| 2026-05-11 | 5.340 | 5.690 | 5.070 | 5.100 | 5.100 | 259,151,384 |
| 2026-05-08 | 4.960 | 5.170 | 4.850 | 5.170 | 5.170 | 74,895,720 |
| 2026-05-07 | 4.300 | 4.700 | 4.280 | 4.700 | 4.700 | 100,741,124 |
| 2026-05-06 | 4.150 | 4.300 | 4.130 | 4.270 | 4.270 | 37,708,700 |
| 2026-04-30 | 4.080 | 4.150 | 4.070 | 4.130 | 4.130 | 19,169,900 |
| 2026-04-29 | 3.960 | 4.120 | 3.960 | 4.090 | 4.090 | 23,018,900 |
| 2026-04-28 | 4.010 | 4.020 | 3.920 | 3.980 | 3.980 | 11,798,900 |
| 2026-04-27 | 3.930 | 4.040 | 3.910 | 4.020 | 4.020 | 16,903,665 |
| 2026-04-24 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 14,439,477 |
| 2026-04-23 | 4.010 | 4.030 | 3.960 | 4.020 | 4.020 | 13,680,600 |
| 2026-04-22 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 17,954,389 |
| 2026-04-21 | 4.080 | 4.090 | 4.000 | 4.020 | 4.020 | 23,503,411 |
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.