Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5,106,500 |
| 2025-01-17 | 2.790 | 2.840 | 2.790 | 2.800 | 2.800 | 7,412,956 |
| 2025-01-16 | 2.850 | 2.900 | 2.810 | 2.840 | 2.840 | 10,494,280 |
| 2025-01-15 | 2.780 | 2.840 | 2.750 | 2.830 | 2.830 | 13,385,826 |
| 2025-01-14 | 2.680 | 2.780 | 2.680 | 2.770 | 2.770 | 10,473,457 |
| 2025-01-13 | 2.650 | 2.680 | 2.550 | 2.670 | 2.670 | 8,909,000 |
| 2025-01-10 | 2.740 | 2.780 | 2.650 | 2.650 | 2.650 | 9,765,100 |
| 2025-01-09 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 7,644,100 |
| 2025-01-08 | 2.750 | 2.780 | 2.660 | 2.740 | 2.740 | 9,890,800 |
| 2025-01-07 | 2.740 | 2.760 | 2.680 | 2.760 | 2.760 | 9,566,000 |
| 2025-01-06 | 2.700 | 2.770 | 2.590 | 2.720 | 2.720 | 14,375,300 |
| 2025-01-03 | 2.840 | 2.840 | 2.660 | 2.730 | 2.730 | 22,157,000 |
| 2025-01-02 | 2.890 | 2.940 | 2.810 | 2.830 | 2.830 | 14,519,082 |
| 2024-12-31 | 2.910 | 2.970 | 2.860 | 2.880 | 2.880 | 13,544,862 |
| 2024-12-30 | 3.030 | 3.030 | 2.880 | 2.910 | 2.910 | 20,003,617 |
| 2024-12-27 | 2.950 | 3.140 | 2.920 | 3.020 | 3.020 | 22,113,119 |
| 2024-12-26 | 2.920 | 3.020 | 2.910 | 2.970 | 2.970 | 18,983,100 |
| 2024-12-25 | 3.050 | 3.060 | 2.870 | 2.950 | 2.950 | 24,136,637 |
| 2024-12-24 | 3.060 | 3.090 | 2.980 | 3.030 | 3.030 | 18,769,500 |
| 2024-12-23 | 3.290 | 3.310 | 3.040 | 3.050 | 3.050 | 28,155,300 |
| 2024-12-20 | 3.350 | 3.370 | 3.290 | 3.320 | 3.320 | 16,621,400 |
| 2024-12-19 | 3.400 | 3.440 | 3.290 | 3.360 | 3.360 | 21,902,899 |
| 2024-12-18 | 3.390 | 3.690 | 3.330 | 3.440 | 3.440 | 27,926,000 |
| 2024-12-17 | 3.610 | 3.640 | 3.370 | 3.390 | 3.390 | 29,436,500 |
| 2024-12-16 | 3.660 | 3.710 | 3.580 | 3.630 | 3.630 | 24,898,664 |
| 2024-12-13 | 3.680 | 3.760 | 3.650 | 3.660 | 3.660 | 30,627,700 |
| 2024-12-12 | 3.730 | 3.760 | 3.620 | 3.730 | 3.730 | 38,854,502 |
| 2024-12-11 | 3.560 | 3.740 | 3.540 | 3.700 | 3.700 | 29,008,600 |
| 2024-12-10 | 3.650 | 3.660 | 3.540 | 3.570 | 3.570 | 30,488,300 |
| 2024-12-09 | 3.610 | 3.670 | 3.510 | 3.560 | 3.560 | 35,176,900 |
| 2024-12-06 | 3.470 | 3.800 | 3.470 | 3.660 | 3.660 | 59,924,255 |
| 2024-12-05 | 3.390 | 3.480 | 3.380 | 3.480 | 3.480 | 18,451,100 |
| 2024-12-04 | 3.510 | 3.580 | 3.400 | 3.430 | 3.430 | 25,656,600 |
| 2024-12-03 | 3.470 | 3.560 | 3.410 | 3.490 | 3.490 | 28,372,000 |
| 2024-12-02 | 3.480 | 3.580 | 3.430 | 3.480 | 3.480 | 34,761,400 |
| 2024-11-29 | 3.300 | 3.430 | 3.290 | 3.390 | 3.390 | 38,163,400 |
| 2024-11-28 | 3.290 | 3.470 | 3.280 | 3.330 | 3.330 | 45,229,543 |
| 2024-11-27 | 3.420 | 3.420 | 3.200 | 3.310 | 3.310 | 62,229,224 |
| 2024-11-26 | 3.150 | 3.400 | 3.130 | 3.400 | 3.400 | 18,503,700 |
| 2024-11-25 | 3.060 | 3.100 | 2.950 | 3.090 | 3.090 | 16,597,100 |
| 2024-11-22 | 3.140 | 3.210 | 3.020 | 3.040 | 3.040 | 21,128,866 |
| 2024-11-21 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 15,822,100 |
| 2024-11-20 | 3.020 | 3.150 | 2.980 | 3.130 | 3.130 | 17,459,400 |
| 2024-11-19 | 2.990 | 3.010 | 2.900 | 3.010 | 3.010 | 20,490,173 |
| 2024-11-18 | 3.240 | 3.280 | 2.990 | 3.030 | 3.030 | 27,727,800 |
| 2024-11-15 | 3.280 | 3.330 | 3.180 | 3.190 | 3.190 | 18,381,000 |
| 2024-11-14 | 3.380 | 3.420 | 3.260 | 3.280 | 3.280 | 26,811,995 |
| 2024-11-13 | 3.380 | 3.500 | 3.370 | 3.420 | 3.420 | 24,283,800 |
| 2024-11-12 | 3.480 | 3.600 | 3.340 | 3.430 | 3.430 | 45,080,400 |
| 2024-11-11 | 3.650 | 3.650 | 3.200 | 3.510 | 3.510 | 75,529,116 |
| 2024-11-08 | 3.290 | 3.450 | 3.160 | 3.450 | 3.450 | 32,092,800 |
| 2024-11-07 | 2.970 | 3.140 | 2.950 | 3.140 | 3.140 | 27,665,231 |
| 2024-11-06 | 2.960 | 3.000 | 2.900 | 2.980 | 2.980 | 17,028,436 |
| 2024-11-05 | 2.910 | 2.990 | 2.890 | 2.950 | 2.950 | 15,891,000 |
| 2024-11-04 | 2.900 | 2.930 | 2.840 | 2.920 | 2.920 | 14,687,500 |
| 2024-11-01 | 3.020 | 3.060 | 2.870 | 2.890 | 2.890 | 25,142,600 |
| 2024-10-31 | 2.950 | 3.030 | 2.910 | 3.020 | 3.020 | 25,364,900 |
| 2024-10-30 | 2.850 | 2.950 | 2.840 | 2.940 | 2.940 | 18,337,379 |
| 2024-10-29 | 3.040 | 3.090 | 2.880 | 2.880 | 2.880 | 34,856,167 |
| 2024-10-28 | 2.830 | 2.990 | 2.830 | 2.980 | 2.980 | 25,414,000 |
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.