Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.560 | 3.600 | 3.530 | 3.540 | 3.540 | 10,128,100 |
| 2025-04-21 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 10,010,419 |
| 2025-04-18 | 3.670 | 3.700 | 3.550 | 3.580 | 3.580 | 20,638,514 |
| 2025-04-17 | 3.640 | 3.750 | 3.640 | 3.720 | 3.720 | 22,213,353 |
| 2025-04-16 | 3.580 | 3.690 | 3.570 | 3.690 | 3.690 | 22,219,400 |
| 2025-04-15 | 3.690 | 3.720 | 3.580 | 3.600 | 3.600 | 20,084,700 |
| 2025-04-14 | 3.570 | 3.690 | 3.550 | 3.690 | 3.690 | 28,834,500 |
| 2025-04-11 | 3.400 | 3.760 | 3.400 | 3.580 | 3.580 | 43,149,000 |
| 2025-04-10 | 3.350 | 3.460 | 3.330 | 3.420 | 3.420 | 16,361,100 |
| 2025-04-09 | 3.200 | 3.340 | 3.030 | 3.330 | 3.330 | 19,224,200 |
| 2025-04-08 | 3.090 | 3.330 | 3.090 | 3.240 | 3.240 | 18,233,976 |
| 2025-04-07 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 21,998,300 |
| 2025-04-03 | 3.510 | 3.580 | 3.500 | 3.550 | 3.550 | 8,936,600 |
| 2025-04-02 | 3.530 | 3.580 | 3.530 | 3.540 | 3.540 | 7,772,600 |
| 2025-04-01 | 3.610 | 3.620 | 3.520 | 3.530 | 3.530 | 14,451,176 |
| 2025-03-31 | 3.620 | 3.660 | 3.540 | 3.620 | 3.620 | 17,487,576 |
| 2025-03-28 | 3.700 | 3.700 | 3.600 | 3.670 | 3.670 | 25,696,100 |
| 2025-03-27 | 3.580 | 3.690 | 3.540 | 3.670 | 3.670 | 29,980,376 |
| 2025-03-26 | 3.510 | 3.580 | 3.510 | 3.570 | 3.570 | 11,963,700 |
| 2025-03-25 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 15,072,900 |
| 2025-03-24 | 3.610 | 3.610 | 3.470 | 3.570 | 3.570 | 25,470,025 |
| 2025-03-21 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 20,961,400 |
| 2025-03-20 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 23,337,800 |
| 2025-03-19 | 3.680 | 3.760 | 3.600 | 3.620 | 3.620 | 33,957,600 |
| 2025-03-18 | 3.710 | 3.710 | 3.610 | 3.660 | 3.660 | 36,324,800 |
| 2025-03-17 | 3.690 | 3.760 | 3.640 | 3.710 | 3.710 | 48,760,751 |
| 2025-03-14 | 3.780 | 3.800 | 3.630 | 3.720 | 3.720 | 90,388,597 |
| 2025-03-13 | 4.150 | 4.180 | 3.780 | 3.940 | 3.940 | 163,525,776 |
| 2025-03-12 | 4.150 | 4.150 | 4.020 | 4.150 | 4.150 | 61,636,136 |
| 2025-03-11 | 3.480 | 3.770 | 3.480 | 3.770 | 3.770 | 30,100,400 |
| 2025-03-10 | 3.450 | 3.460 | 3.370 | 3.430 | 3.430 | 14,320,400 |
| 2025-03-07 | 3.370 | 3.490 | 3.360 | 3.420 | 3.420 | 25,028,000 |
| 2025-03-06 | 3.300 | 3.420 | 3.300 | 3.390 | 3.390 | 23,619,447 |
| 2025-03-05 | 3.300 | 3.310 | 3.220 | 3.310 | 3.310 | 16,198,600 |
| 2025-03-04 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 11,058,516 |
| 2025-03-03 | 3.250 | 3.340 | 3.240 | 3.290 | 3.290 | 18,314,247 |
| 2025-02-28 | 3.280 | 3.350 | 3.230 | 3.250 | 3.250 | 22,715,755 |
| 2025-02-27 | 3.310 | 3.510 | 3.290 | 3.340 | 3.340 | 36,913,442 |
| 2025-02-26 | 3.300 | 3.320 | 3.290 | 3.310 | 3.310 | 11,111,700 |
| 2025-02-25 | 3.300 | 3.360 | 3.270 | 3.300 | 3.300 | 13,095,055 |
| 2025-02-24 | 3.320 | 3.360 | 3.290 | 3.330 | 3.330 | 14,221,200 |
| 2025-02-21 | 3.290 | 3.320 | 3.260 | 3.310 | 3.310 | 16,370,447 |
| 2025-02-20 | 3.310 | 3.360 | 3.280 | 3.290 | 3.290 | 13,514,055 |
| 2025-02-19 | 3.310 | 3.320 | 3.260 | 3.320 | 3.320 | 16,195,400 |
| 2025-02-18 | 3.430 | 3.440 | 3.280 | 3.300 | 3.300 | 24,562,177 |
| 2025-02-17 | 3.420 | 3.490 | 3.390 | 3.420 | 3.420 | 24,326,477 |
| 2025-02-14 | 3.420 | 3.440 | 3.370 | 3.420 | 3.420 | 20,711,500 |
| 2025-02-13 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 25,532,500 |
| 2025-02-12 | 3.430 | 3.480 | 3.410 | 3.430 | 3.430 | 22,311,600 |
| 2025-02-11 | 3.450 | 3.470 | 3.390 | 3.430 | 3.430 | 24,858,600 |
| 2025-02-10 | 3.470 | 3.500 | 3.410 | 3.480 | 3.480 | 36,189,800 |
| 2025-02-07 | 3.490 | 3.550 | 3.370 | 3.410 | 3.410 | 47,454,739 |
| 2025-02-06 | 3.360 | 3.450 | 3.280 | 3.400 | 3.400 | 51,470,586 |
| 2025-02-05 | 3.330 | 3.520 | 3.310 | 3.360 | 3.360 | 69,338,112 |
| 2025-01-27 | 3.080 | 3.330 | 3.060 | 3.330 | 3.330 | 56,170,252 |
| 2025-01-24 | 3.130 | 3.220 | 3.020 | 3.030 | 3.030 | 79,980,878 |
| 2025-01-23 | 3.670 | 3.860 | 3.360 | 3.360 | 3.360 | 132,852,958 |
| 2025-01-22 | 3.730 | 3.730 | 3.450 | 3.730 | 3.730 | 135,179,129 |
| 2025-01-21 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 7,209,800 |
| 2025-01-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5,106,500 |
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.