Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.640 | 3.680 | 3.610 | 3.680 | 3.680 | 10,478,959 |
| 2025-07-18 | 3.590 | 3.670 | 3.590 | 3.640 | 3.640 | 11,362,968 |
| 2025-07-17 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 6,144,400 |
| 2025-07-16 | 3.580 | 3.630 | 3.570 | 3.580 | 3.580 | 8,633,500 |
| 2025-07-15 | 3.620 | 3.630 | 3.530 | 3.570 | 3.570 | 14,405,913 |
| 2025-07-14 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 9,030,400 |
| 2025-07-11 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 9,785,995 |
| 2025-07-10 | 3.700 | 3.720 | 3.670 | 3.690 | 3.690 | 8,054,300 |
| 2025-07-09 | 3.680 | 3.730 | 3.670 | 3.700 | 3.700 | 11,619,300 |
| 2025-07-08 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 8,088,310 |
| 2025-07-07 | 3.660 | 3.700 | 3.630 | 3.680 | 3.680 | 7,647,314 |
| 2025-07-04 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 6,637,100 |
| 2025-07-03 | 3.680 | 3.720 | 3.640 | 3.670 | 3.670 | 8,378,400 |
| 2025-07-02 | 3.690 | 3.700 | 3.650 | 3.670 | 3.670 | 9,921,000 |
| 2025-07-01 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 12,477,509 |
| 2025-06-30 | 3.780 | 3.820 | 3.750 | 3.790 | 3.790 | 12,648,800 |
| 2025-06-27 | 3.700 | 3.780 | 3.690 | 3.780 | 3.780 | 12,939,995 |
| 2025-06-26 | 3.740 | 3.750 | 3.680 | 3.720 | 3.720 | 13,313,500 |
| 2025-06-25 | 3.640 | 3.850 | 3.620 | 3.780 | 3.780 | 23,037,995 |
| 2025-06-24 | 3.610 | 3.630 | 3.590 | 3.630 | 3.630 | 8,449,399 |
| 2025-06-23 | 3.510 | 3.610 | 3.490 | 3.610 | 3.610 | 11,088,316 |
| 2025-06-20 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 8,844,800 |
| 2025-06-19 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 8,494,600 |
| 2025-06-18 | 3.550 | 3.590 | 3.510 | 3.520 | 3.520 | 7,571,200 |
| 2025-06-17 | 3.560 | 3.590 | 3.550 | 3.560 | 3.560 | 8,212,200 |
| 2025-06-16 | 3.560 | 3.670 | 3.560 | 3.590 | 3.590 | 16,340,006 |
| 2025-06-13 | 3.600 | 3.600 | 3.490 | 3.490 | 3.490 | 15,146,200 |
| 2025-06-12 | 3.600 | 3.610 | 3.570 | 3.600 | 3.600 | 10,172,200 |
| 2025-06-11 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 9,316,000 |
| 2025-06-10 | 3.700 | 3.720 | 3.560 | 3.610 | 3.610 | 22,564,200 |
| 2025-06-09 | 3.660 | 3.720 | 3.650 | 3.710 | 3.710 | 13,081,300 |
| 2025-06-06 | 3.720 | 3.730 | 3.660 | 3.670 | 3.670 | 18,801,100 |
| 2025-06-05 | 3.720 | 3.780 | 3.700 | 3.740 | 3.740 | 19,873,721 |
| 2025-06-04 | 3.730 | 3.750 | 3.690 | 3.720 | 3.720 | 17,397,142 |
| 2025-06-03 | 3.810 | 3.860 | 3.700 | 3.730 | 3.730 | 45,739,816 |
| 2025-05-30 | 4.560 | 4.560 | 3.850 | 3.870 | 3.870 | 91,388,405 |
| 2025-05-29 | 4.140 | 4.330 | 4.060 | 4.280 | 4.280 | 40,628,811 |
| 2025-05-28 | 3.970 | 4.130 | 3.970 | 4.070 | 4.070 | 27,340,490 |
| 2025-05-27 | 3.930 | 4.020 | 3.930 | 3.970 | 3.970 | 19,419,500 |
| 2025-05-26 | 3.920 | 3.930 | 3.860 | 3.920 | 3.920 | 15,564,200 |
| 2025-05-23 | 3.920 | 3.960 | 3.890 | 3.890 | 3.890 | 14,981,300 |
| 2025-05-22 | 3.970 | 3.980 | 3.890 | 3.930 | 3.930 | 16,360,900 |
| 2025-05-21 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 14,534,918 |
| 2025-05-20 | 4.040 | 4.070 | 3.930 | 3.990 | 3.990 | 26,035,200 |
| 2025-05-19 | 3.980 | 4.080 | 3.900 | 4.050 | 4.050 | 33,898,900 |
| 2025-05-16 | 3.770 | 4.020 | 3.770 | 3.980 | 3.980 | 46,630,281 |
| 2025-05-15 | 3.770 | 3.790 | 3.730 | 3.760 | 3.760 | 12,413,900 |
| 2025-05-14 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 14,275,200 |
| 2025-05-13 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 10,688,200 |
| 2025-05-12 | 3.790 | 3.810 | 3.720 | 3.760 | 3.760 | 11,962,600 |
| 2025-05-09 | 3.750 | 3.820 | 3.730 | 3.770 | 3.770 | 16,790,500 |
| 2025-05-08 | 3.630 | 3.790 | 3.620 | 3.760 | 3.760 | 24,131,600 |
| 2025-05-07 | 3.660 | 3.700 | 3.620 | 3.660 | 3.660 | 13,417,400 |
| 2025-05-06 | 3.580 | 3.660 | 3.560 | 3.660 | 3.660 | 18,146,062 |
| 2025-04-30 | 3.570 | 3.680 | 3.540 | 3.600 | 3.600 | 25,332,200 |
| 2025-04-29 | 3.410 | 3.760 | 3.410 | 3.610 | 3.610 | 36,560,386 |
| 2025-04-28 | 3.490 | 3.530 | 3.420 | 3.420 | 3.420 | 10,152,300 |
| 2025-04-25 | 3.450 | 3.540 | 3.430 | 3.500 | 3.500 | 8,426,976 |
| 2025-04-24 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 10,679,600 |
| 2025-04-23 | 3.560 | 3.570 | 3.500 | 3.520 | 3.520 | 8,410,900 |
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.