Guangxi Radio and Television Information Network Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.070	3.150	3.060	3.100	3.100	11,389,500
2022-01-27	3.200	3.200	3.030	3.040	3.040	17,024,064
2022-01-26	3.070	3.250	3.060	3.170	3.170	27,747,211
2022-01-25	3.240	3.270	3.020	3.040	3.040	29,193,136
2022-01-24	3.360	3.400	3.200	3.240	3.240	32,234,693
2022-01-21	3.430	3.680	3.370	3.380	3.380	40,037,362
2022-01-20	3.560	3.790	3.420	3.520	3.520	63,084,898
2022-01-19	3.390	3.640	3.330	3.630	3.630	55,471,003
2022-01-18	3.330	3.650	3.330	3.450	3.450	59,891,663
2022-01-17	3.220	3.430	3.190	3.350	3.350	34,296,227
2022-01-14	3.290	3.340	3.200	3.210	3.210	32,930,083
2022-01-13	3.480	3.540	3.330	3.340	3.340	52,115,391
2022-01-12	3.450	3.800	3.310	3.480	3.480	83,994,218
2022-01-11	3.210	3.550	3.180	3.550	3.550	58,687,555
2022-01-10	3.140	3.280	3.100	3.230	3.230	27,678,293
2022-01-07	3.180	3.500	3.170	3.200	3.200	41,784,010
2022-01-06	3.230	3.250	3.150	3.180	3.180	18,961,780
2022-01-05	3.280	3.330	3.200	3.250	3.250	28,566,321
2022-01-04	3.050	3.330	3.020	3.230	3.230	36,642,241
2021-12-31	3.010	3.090	2.980	3.040	3.040	21,484,769
2021-12-30	2.870	3.050	2.870	3.010	3.010	21,444,304
2021-12-29	2.960	2.970	2.880	2.890	2.890	13,595,514
2021-12-28	3.050	3.080	2.920	2.940	2.940	23,864,455
2021-12-27	3.060	3.150	3.000	3.060	3.060	41,436,203
2021-12-24	3.120	3.510	3.060	3.190	3.190	72,232,451
2021-12-23	2.940	3.270	2.930	3.270	3.270	60,848,889
2021-12-22	3.050	3.080	2.930	2.970	2.970	20,367,552
2021-12-21	2.850	3.000	2.820	3.000	3.000	23,113,910
2021-12-20	2.850	2.890	2.840	2.860	2.860	12,559,213
2021-12-17	2.890	2.920	2.820	2.880	2.880	19,173,052
2021-12-16	2.810	2.950	2.760	2.920	2.920	29,183,990
2021-12-15	2.790	2.840	2.740	2.790	2.790	17,988,631
2021-12-14	2.670	2.780	2.650	2.770	2.770	17,302,600
2021-12-13	2.640	2.720	2.640	2.670	2.670	6,971,500
2021-12-10	2.620	2.660	2.620	2.640	2.640	2,928,100
2021-12-09	2.620	2.640	2.600	2.630	2.630	2,610,801
2021-12-08	2.600	2.620	2.590	2.620	2.620	2,709,052
2021-12-07	2.620	2.630	2.600	2.600	2.600	2,757,800
2021-12-06	2.640	2.640	2.610	2.610	2.610	2,384,600
2021-12-03	2.640	2.640	2.620	2.630	2.630	2,482,400
2021-12-02	2.650	2.660	2.630	2.640	2.640	2,852,200
2021-12-01	2.640	2.660	2.620	2.660	2.660	3,030,314
2021-11-30	2.620	2.650	2.620	2.650	2.650	1,713,300
2021-11-29	2.660	2.660	2.610	2.620	2.620	2,545,714
2021-11-26	2.650	2.650	2.620	2.630	2.630	2,344,100
2021-11-25	2.690	2.690	2.650	2.650	2.650	2,074,100
2021-11-24	2.660	2.700	2.650	2.680	2.680	3,244,700
2021-11-23	2.660	2.660	2.630	2.650	2.650	1,992,459
2021-11-22	2.660	2.670	2.640	2.640	2.640	2,547,200
2021-11-19	2.640	2.660	2.630	2.650	2.650	3,892,600
2021-11-18	2.680	2.700	2.640	2.640	2.640	5,235,346
2021-11-17	2.720	2.730	2.670	2.690	2.690	8,431,759
2021-11-16	2.660	2.820	2.650	2.760	2.760	16,469,709
2021-11-15	2.630	2.670	2.620	2.660	2.660	2,850,905
2021-11-12	2.620	2.640	2.620	2.620	2.620	1,743,400
2021-11-11	2.600	2.640	2.600	2.630	2.630	3,307,300
2021-11-10	2.580	2.610	2.560	2.610	2.610	4,563,402
2021-11-09	2.570	2.600	2.550	2.580	2.580	3,620,514
2021-11-08	2.580	2.580	2.560	2.560	2.560	1,756,693
2021-11-05	2.560	2.590	2.540	2.570	2.570	2,607,859

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.