Guangxi Radio and Television Information Network Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.050 | 4.080 | 4.000 | 4.040 | 4.040 | 19,313,600 |
| 2026-10-16 | 4.130 | 4.190 | 4.070 | 4.090 | 4.090 | 23,670,903 |
| 2026-10-15 | 4.100 | 4.190 | 4.060 | 4.070 | 4.070 | 26,033,200 |
| 2026-10-14 | 4.240 | 4.280 | 4.190 | 4.190 | 4.190 | 23,574,940 |
| 2026-10-13 | 4.180 | 4.280 | 4.120 | 4.260 | 4.260 | 25,713,651 |
| 2026-10-12 | 4.420 | 4.430 | 4.250 | 4.260 | 4.260 | 28,233,624 |
| 2026-10-09 | 4.250 | 4.390 | 4.160 | 4.380 | 4.380 | 39,925,618 |
| 2026-10-08 | 4.280 | 4.340 | 4.230 | 4.270 | 4.270 | 28,512,125 |
| 2026-09-30 | 4.340 | 4.390 | 4.220 | 4.240 | 4.240 | 18,453,931 |
| 2026-09-29 | 4.230 | 4.290 | 4.230 | 4.250 | 4.250 | 20,442,320 |
| 2026-09-28 | 4.320 | 4.330 | 4.200 | 4.270 | 4.270 | 24,227,818 |
| 2026-09-24 | 4.330 | 4.420 | 4.300 | 4.310 | 4.310 | 25,717,581 |
| 2026-09-23 | 4.500 | 4.500 | 4.340 | 4.350 | 4.350 | 40,997,299 |
| 2026-09-22 | 4.540 | 4.560 | 4.460 | 4.490 | 4.490 | 38,077,701 |
| 2026-09-21 | 4.580 | 4.590 | 4.490 | 4.530 | 4.530 | 34,972,189 |
| 2026-09-18 | 4.430 | 4.560 | 4.430 | 4.530 | 4.530 | 45,984,141 |
| 2026-09-17 | 4.580 | 4.580 | 4.410 | 4.440 | 4.440 | 60,228,648 |
| 2026-09-16 | 4.750 | 4.750 | 4.590 | 4.600 | 4.600 | 66,344,408 |
| 2026-09-15 | 4.910 | 4.990 | 4.740 | 4.820 | 4.820 | 66,167,031 |
| 2026-09-14 | 5.080 | 5.280 | 4.910 | 4.950 | 4.950 | 68,832,868 |
| 2026-09-11 | 4.860 | 5.180 | 4.790 | 5.110 | 5.110 | 98,039,283 |
| 2026-09-10 | 4.970 | 5.000 | 4.850 | 4.900 | 4.900 | 45,780,802 |
| 2026-09-09 | 5.020 | 5.100 | 4.850 | 4.960 | 4.960 | 79,128,178 |
| 2026-09-08 | 5.260 | 5.320 | 4.830 | 5.060 | 5.060 | 113,192,977 |
| 2026-09-07 | 5.590 | 5.600 | 5.240 | 5.370 | 5.370 | 86,730,204 |
| 2026-09-04 | 5.310 | 5.640 | 5.260 | 5.450 | 5.450 | 94,001,808 |
| 2026-09-03 | 5.220 | 5.360 | 5.180 | 5.320 | 5.320 | 77,611,350 |
| 2026-09-02 | 5.160 | 5.330 | 5.090 | 5.220 | 5.220 | 60,855,768 |
| 2026-09-01 | 5.150 | 5.330 | 5.120 | 5.220 | 5.220 | 62,991,832 |
| 2026-08-31 | 5.070 | 5.200 | 4.990 | 5.180 | 5.180 | 66,494,655 |
| 2026-08-28 | 5.060 | 5.190 | 4.990 | 5.060 | 5.060 | 73,050,026 |
| 2026-08-27 | 5.020 | 5.070 | 4.950 | 5.010 | 5.010 | 59,421,847 |
| 2026-08-26 | 5.000 | 5.170 | 4.970 | 5.060 | 5.060 | 92,764,436 |
| 2026-08-25 | 4.630 | 5.090 | 4.610 | 5.090 | 5.090 | 95,835,837 |
| 2026-08-24 | 4.830 | 4.930 | 4.550 | 4.630 | 4.630 | 68,851,913 |
| 2026-08-21 | 4.840 | 5.010 | 4.700 | 4.940 | 4.940 | 69,982,733 |
| 2026-08-20 | 4.760 | 4.940 | 4.660 | 4.930 | 4.930 | 86,616,235 |
| 2026-08-19 | 4.860 | 4.880 | 4.680 | 4.720 | 4.720 | 75,479,365 |
| 2026-08-18 | 4.970 | 5.050 | 4.860 | 4.910 | 4.910 | 79,821,529 |
| 2026-08-17 | 5.220 | 5.250 | 4.940 | 5.010 | 5.010 | 114,522,015 |
| 2026-08-14 | 5.930 | 5.990 | 5.360 | 5.360 | 5.360 | 136,348,958 |
| 2026-08-13 | 6.160 | 6.210 | 5.960 | 5.960 | 5.960 | 88,371,976 |
| 2026-08-12 | 6.140 | 6.290 | 6.060 | 6.180 | 6.180 | 98,266,292 |
| 2026-08-11 | 6.030 | 6.270 | 6.030 | 6.080 | 6.080 | 121,194,792 |
| 2026-08-10 | 5.600 | 6.160 | 5.480 | 6.160 | 6.160 | 118,343,731 |
| 2026-08-07 | 5.840 | 5.840 | 5.470 | 5.600 | 5.600 | 127,933,703 |
| 2026-08-06 | 6.060 | 6.090 | 5.850 | 5.880 | 5.880 | 105,531,379 |
| 2026-08-05 | 5.760 | 6.300 | 5.660 | 6.170 | 6.170 | 143,807,091 |
| 2026-08-04 | 6.000 | 6.020 | 5.540 | 5.870 | 5.870 | 156,320,914 |
| 2026-08-03 | 5.330 | 5.840 | 5.320 | 5.840 | 5.840 | 119,528,602 |
| 2026-07-31 | 5.220 | 5.600 | 5.140 | 5.310 | 5.310 | 115,996,166 |
| 2026-07-30 | 5.130 | 5.440 | 5.070 | 5.360 | 5.360 | 94,096,351 |
| 2026-07-29 | 5.110 | 5.210 | 4.990 | 5.160 | 5.160 | 67,095,148 |
| 2026-07-28 | 5.060 | 5.290 | 5.040 | 5.110 | 5.110 | 66,438,284 |
| 2026-07-27 | 4.990 | 5.170 | 4.990 | 5.140 | 5.140 | 82,455,373 |
| 2026-07-24 | 5.000 | 5.100 | 4.940 | 4.960 | 4.960 | 70,240,555 |
| 2026-07-23 | 4.980 | 5.170 | 4.930 | 5.120 | 5.120 | 125,257,412 |
| 2026-07-22 | 4.600 | 5.070 | 4.550 | 4.880 | 4.880 | 135,564,770 |
| 2026-07-21 | 4.450 | 4.610 | 4.370 | 4.610 | 4.610 | 47,665,444 |
| 2026-07-20 | 4.600 | 4.670 | 4.390 | 4.500 | 4.500 | 51,254,100 |
Page 1 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.