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
2024-10-25	2.770	2.870	2.750	2.850	2.850	22,517,800
2024-10-24	2.710	2.800	2.690	2.770	2.770	14,393,900
2024-10-23	2.760	2.770	2.700	2.730	2.730	15,502,100
2024-10-22	2.690	2.790	2.690	2.760	2.760	19,479,500
2024-10-21	2.640	2.720	2.640	2.700	2.700	15,064,700
2024-10-18	2.640	2.710	2.580	2.660	2.660	17,788,100
2024-10-17	2.650	2.690	2.630	2.650	2.650	13,489,100
2024-10-16	2.680	2.730	2.610	2.650	2.650	16,635,300
2024-10-15	2.590	2.780	2.560	2.680	2.680	28,956,012
2024-10-14	2.520	2.590	2.500	2.590	2.590	11,866,774
2024-10-11	2.580	2.620	2.470	2.500	2.500	13,062,180
2024-10-10	2.570	2.660	2.510	2.570	2.570	19,947,780
2024-10-09	2.780	2.800	2.570	2.570	2.570	30,019,111
2024-10-08	3.010	3.010	2.720	2.860	2.860	47,511,330
2024-09-30	2.580	2.780	2.520	2.740	2.740	48,894,500
2024-09-27	2.490	2.540	2.410	2.530	2.530	24,068,800
2024-09-26	2.340	2.460	2.340	2.460	2.460	27,391,100
2024-09-25	2.360	2.450	2.350	2.350	2.350	27,721,900
2024-09-24	2.280	2.380	2.280	2.360	2.360	24,324,200
2024-09-23	2.280	2.320	2.260	2.300	2.300	17,441,459
2024-09-20	2.250	2.350	2.230	2.320	2.320	27,566,300
2024-09-19	2.210	2.260	2.190	2.250	2.250	15,782,000
2024-09-18	2.240	2.290	2.180	2.190	2.190	15,243,000
2024-09-13	2.240	2.260	2.210	2.230	2.230	10,976,500
2024-09-12	2.200	2.270	2.180	2.260	2.260	20,736,600
2024-09-11	2.240	2.240	2.180	2.190	2.190	12,928,996
2024-09-10	2.260	2.280	2.210	2.240	2.240	15,286,798
2024-09-09	2.220	2.310	2.190	2.280	2.280	21,460,483
2024-09-06	2.280	2.380	2.230	2.260	2.260	28,588,000
2024-09-05	2.250	2.330	2.220	2.290	2.290	31,824,100
2024-09-04	2.270	2.310	2.220	2.250	2.250	30,454,009
2024-09-03	2.260	2.350	2.240	2.310	2.310	53,628,178
2024-09-02	2.580	2.580	2.360	2.360	2.360	58,051,159
2024-08-30	2.380	2.620	2.330	2.620	2.620	89,867,327
2024-08-29	2.140	2.380	2.090	2.380	2.380	59,492,444
2024-08-28	1.960	2.160	1.930	2.160	2.160	40,206,294
2024-08-27	2.010	2.030	1.950	1.960	1.960	6,645,100
2024-08-26	1.980	2.030	1.960	2.010	2.010	6,255,800
2024-08-23	2.000	2.000	1.960	1.980	1.980	5,283,494
2024-08-22	2.030	2.060	1.990	2.000	2.000	7,202,695
2024-08-21	2.050	2.090	2.030	2.050	2.050	6,122,900
2024-08-20	2.080	2.110	2.040	2.050	2.050	6,609,500
2024-08-19	2.100	2.110	2.060	2.060	2.060	5,672,400
2024-08-16	2.100	2.130	2.070	2.090	2.090	6,421,200
2024-08-15	2.040	2.120	2.040	2.100	2.100	11,498,604
2024-08-14	2.030	2.070	2.020	2.050	2.050	7,100,600
2024-08-13	2.020	2.060	2.000	2.030	2.030	5,393,000
2024-08-12	2.060	2.060	2.000	2.020	2.020	6,186,700
2024-08-09	2.090	2.110	2.050	2.060	2.060	8,027,800
2024-08-08	2.050	2.090	2.030	2.080	2.080	5,262,700
2024-08-07	2.090	2.090	2.060	2.070	2.070	4,327,800
2024-08-06	2.040	2.090	2.040	2.090	2.090	7,619,104
2024-08-05	2.070	2.090	2.020	2.020	2.020	8,971,700
2024-08-02	2.060	2.100	2.050	2.060	2.060	7,096,200
2024-08-01	2.090	2.110	2.050	2.080	2.080	8,722,700
2024-07-31	2.010	2.080	2.000	2.080	2.080	7,163,500
2024-07-30	1.970	2.020	1.970	2.020	2.020	4,115,100
2024-07-29	2.000	2.000	1.960	1.990	1.990	4,101,200
2024-07-26	1.980	2.000	1.970	1.990	1.990	3,730,100
2024-07-25	1.940	1.990	1.920	1.970	1.970	5,386,000

← NewerPage 9 of 21 · 1,216 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.