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
2026-04-20	4.190	4.190	4.020	4.080	4.080	36,412,000
2026-04-17	4.130	4.190	4.110	4.180	4.180	18,082,989
2026-04-16	4.100	4.180	4.090	4.180	4.180	17,056,300
2026-04-15	4.220	4.220	4.080	4.100	4.100	19,351,200
2026-04-14	4.090	4.190	4.090	4.190	4.190	22,798,220
2026-04-13	4.120	4.130	4.040	4.060	4.060	19,916,808
2026-04-10	4.070	4.200	4.060	4.130	4.130	28,633,900
2026-04-09	4.070	4.100	4.010	4.030	4.030	17,895,900
2026-04-08	4.070	4.110	4.040	4.090	4.090	20,297,400
2026-04-07	3.930	4.030	3.870	4.000	4.000	18,742,800
2026-04-03	4.010	4.050	3.920	3.930	3.930	20,239,098
2026-04-02	4.130	4.160	3.980	4.010	4.010	40,742,700
2026-04-01	4.070	4.400	4.040	4.140	4.140	82,484,567
2026-03-31	3.940	4.080	3.940	4.000	4.000	27,348,700
2026-03-30	3.780	3.970	3.780	3.960	3.960	20,520,127
2026-03-27	3.730	3.940	3.700	3.840	3.840	21,921,135
2026-03-26	3.850	3.880	3.740	3.750	3.750	18,182,306
2026-03-25	3.840	3.910	3.810	3.870	3.870	20,185,829
2026-03-24	3.740	3.820	3.690	3.820	3.820	23,602,409
2026-03-23	3.890	3.890	3.640	3.670	3.670	32,178,102
2026-03-20	4.000	4.020	3.910	3.920	3.920	19,835,000
2026-03-19	3.970	4.090	3.950	4.000	4.000	24,843,900
2026-03-18	3.960	4.010	3.930	4.000	4.000	12,521,500
2026-03-17	4.040	4.060	3.960	3.980	3.980	15,876,341
2026-03-16	3.980	4.050	3.980	4.050	4.050	20,956,700
2026-03-13	3.990	4.050	3.970	4.000	4.000	16,907,300
2026-03-12	4.000	4.050	3.970	4.010	4.010	17,157,165
2026-03-11	4.020	4.040	3.970	4.000	4.000	17,279,465
2026-03-10	4.040	4.060	3.990	4.020	4.020	17,643,500
2026-03-09	3.970	4.000	3.920	3.990	3.990	19,100,100
2026-03-06	3.920	4.030	3.900	4.020	4.020	16,193,165
2026-03-05	3.930	3.970	3.900	3.930	3.930	18,136,100
2026-03-04	3.840	3.910	3.810	3.850	3.850	21,037,000
2026-03-03	4.020	4.070	3.860	3.880	3.880	33,031,939
2026-03-02	4.210	4.230	4.030	4.060	4.060	39,120,900
2026-02-27	4.250	4.280	4.230	4.270	4.270	17,182,500
2026-02-26	4.320	4.340	4.230	4.250	4.250	23,092,700
2026-02-25	4.320	4.390	4.280	4.330	4.330	21,133,400
2026-02-24	4.330	4.370	4.290	4.320	4.320	23,548,500
2026-02-13	4.340	4.400	4.340	4.340	4.340	22,217,773
2026-02-12	4.480	4.500	4.340	4.360	4.360	32,821,100
2026-02-11	4.480	4.520	4.430	4.500	4.500	29,404,400
2026-02-10	4.430	4.570	4.420	4.520	4.520	48,993,000
2026-02-09	4.370	4.460	4.370	4.430	4.430	31,671,700
2026-02-06	4.270	4.370	4.210	4.320	4.320	25,150,600
2026-02-05	4.270	4.330	4.250	4.280	4.280	25,930,066
2026-02-04	4.300	4.340	4.230	4.290	4.290	17,751,262
2026-02-03	4.220	4.300	4.210	4.300	4.300	21,723,744
2026-02-02	4.190	4.280	4.180	4.200	4.200	19,669,400
2026-01-30	4.210	4.300	4.180	4.220	4.220	23,995,874
2026-01-29	4.200	4.320	4.180	4.240	4.240	24,309,700
2026-01-28	4.260	4.310	4.230	4.240	4.240	18,123,504
2026-01-27	4.310	4.340	4.190	4.280	4.280	23,588,000
2026-01-26	4.400	4.430	4.250	4.320	4.320	36,916,177
2026-01-23	4.310	4.450	4.310	4.420	4.420	36,456,536
2026-01-22	4.280	4.310	4.250	4.300	4.300	24,843,284
2026-01-21	4.260	4.350	4.230	4.300	4.300	22,249,400
2026-01-20	4.330	4.360	4.260	4.290	4.290	26,108,000
2026-01-19	4.280	4.360	4.220	4.360	4.360	30,752,293
2026-01-16	4.450	4.500	4.260	4.310	4.310	51,879,118

← NewerPage 3 of 21 · 1,215 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.