Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.010 | 3.120 | 3.010 | 3.120 | 3.020 | 7,039,175 |
| 2024-07-25 | 2.960 | 3.040 | 2.920 | 3.020 | 2.923 | 6,427,781 |
| 2024-07-24 | 3.060 | 3.070 | 2.960 | 2.980 | 2.884 | 8,052,188 |
| 2024-07-23 | 3.130 | 3.150 | 3.060 | 3.070 | 2.971 | 4,647,400 |
| 2024-07-22 | 3.090 | 3.130 | 3.050 | 3.120 | 3.020 | 5,643,400 |
| 2024-07-19 | 3.050 | 3.100 | 3.030 | 3.090 | 2.991 | 5,361,340 |
| 2024-07-18 | 3.100 | 3.100 | 3.000 | 3.060 | 2.962 | 6,799,200 |
| 2024-07-17 | 3.110 | 3.150 | 3.100 | 3.100 | 3.000 | 5,079,400 |
| 2024-07-16 | 3.110 | 3.140 | 3.080 | 3.100 | 3.000 | 6,204,496 |
| 2024-07-15 | 3.150 | 3.170 | 3.110 | 3.110 | 3.010 | 4,308,900 |
| 2024-07-12 | 3.180 | 3.230 | 3.140 | 3.160 | 3.058 | 6,724,540 |
| 2024-07-11 | 3.130 | 3.200 | 3.110 | 3.180 | 3.078 | 8,126,130 |
| 2024-07-10 | 3.150 | 3.160 | 3.080 | 3.080 | 2.981 | 8,066,300 |
| 2024-07-09 | 3.210 | 3.240 | 3.080 | 3.170 | 3.068 | 7,508,044 |
| 2024-07-08 | 3.300 | 3.300 | 3.170 | 3.200 | 3.097 | 7,610,400 |
| 2024-07-05 | 3.260 | 3.320 | 3.190 | 3.310 | 3.203 | 6,928,980 |
| 2024-07-04 | 3.370 | 3.400 | 3.240 | 3.260 | 3.155 | 7,422,300 |
| 2024-07-03 | 3.380 | 3.410 | 3.330 | 3.380 | 3.271 | 5,826,162 |
| 2024-07-02 | 3.270 | 3.420 | 3.260 | 3.370 | 3.262 | 10,965,328 |
| 2024-07-01 | 3.190 | 3.280 | 3.160 | 3.260 | 3.155 | 9,068,400 |
| 2024-06-28 | 3.300 | 3.350 | 3.210 | 3.230 | 3.126 | 8,616,700 |
| 2024-06-27 | 3.280 | 3.400 | 3.260 | 3.320 | 3.213 | 12,511,800 |
| 2024-06-26 | 3.130 | 3.290 | 3.130 | 3.290 | 3.184 | 10,791,380 |
| 2024-06-25 | 3.090 | 3.180 | 3.080 | 3.140 | 3.039 | 6,368,370 |
| 2024-06-24 | 3.200 | 3.200 | 3.100 | 3.110 | 3.010 | 11,580,300 |
| 2024-06-21 | 3.200 | 3.310 | 3.180 | 3.230 | 3.126 | 11,965,202 |
| 2024-06-20 | 3.320 | 3.390 | 3.230 | 3.260 | 3.155 | 27,557,675 |
| 2024-06-19 | 3.640 | 3.650 | 3.580 | 3.580 | 3.465 | 5,157,300 |
| 2024-06-18 | 3.620 | 3.660 | 3.610 | 3.640 | 3.523 | 5,276,198 |
| 2024-06-17 | 3.730 | 3.750 | 3.600 | 3.620 | 3.503 | 10,300,400 |
| 2024-06-14 | 3.670 | 3.780 | 3.660 | 3.760 | 3.639 | 7,869,966 |
| 2024-06-13 | 3.670 | 3.720 | 3.650 | 3.690 | 3.571 | 7,252,086 |
| 2024-06-12 | 3.560 | 3.700 | 3.540 | 3.680 | 3.562 | 9,952,506 |
| 2024-06-11 | 3.610 | 3.610 | 3.500 | 3.560 | 3.445 | 6,388,373 |
| 2024-06-07 | 3.470 | 3.610 | 3.470 | 3.600 | 3.484 | 9,703,800 |
| 2024-06-06 | 3.570 | 3.620 | 3.400 | 3.440 | 3.329 | 12,107,182 |
| 2024-06-05 | 3.680 | 3.680 | 3.580 | 3.600 | 3.484 | 6,528,816 |
| 2024-06-04 | 3.710 | 3.740 | 3.660 | 3.690 | 3.571 | 6,314,202 |
| 2024-06-03 | 3.800 | 3.850 | 3.700 | 3.730 | 3.610 | 8,742,681 |
| 2024-05-31 | 3.750 | 3.810 | 3.740 | 3.780 | 3.658 | 5,851,922 |
| 2024-05-30 | 3.730 | 3.780 | 3.670 | 3.750 | 3.629 | 5,949,402 |
| 2024-05-29 | 3.730 | 3.790 | 3.710 | 3.730 | 3.610 | 7,754,295 |
| 2024-05-28 | 3.830 | 3.830 | 3.760 | 3.760 | 3.639 | 5,786,201 |
| 2024-05-27 | 3.830 | 3.880 | 3.770 | 3.850 | 3.726 | 8,786,486 |
| 2024-05-24 | 3.870 | 3.910 | 3.830 | 3.840 | 3.716 | 5,823,300 |
| 2024-05-23 | 3.990 | 3.990 | 3.870 | 3.880 | 3.755 | 9,741,500 |
| 2024-05-22 | 3.970 | 4.010 | 3.930 | 3.990 | 3.862 | 6,295,060 |
| 2024-05-21 | 3.990 | 4.030 | 3.950 | 3.970 | 3.842 | 6,827,200 |
| 2024-05-20 | 4.000 | 4.040 | 3.940 | 3.990 | 3.862 | 7,305,702 |
| 2024-05-17 | 3.970 | 3.990 | 3.910 | 3.990 | 3.862 | 6,617,600 |
| 2024-05-16 | 3.910 | 4.000 | 3.900 | 3.970 | 3.842 | 9,054,850 |
| 2024-05-15 | 3.940 | 3.990 | 3.890 | 3.900 | 3.774 | 7,668,012 |
| 2024-05-14 | 3.870 | 3.950 | 3.870 | 3.950 | 3.823 | 7,975,900 |
| 2024-05-13 | 3.900 | 3.900 | 3.810 | 3.860 | 3.736 | 7,072,885 |
| 2024-05-10 | 4.000 | 4.040 | 3.900 | 3.940 | 3.813 | 8,909,757 |
| 2024-05-09 | 3.980 | 4.050 | 3.980 | 4.010 | 3.881 | 9,112,100 |
| 2024-05-08 | 4.100 | 4.110 | 3.980 | 4.000 | 3.871 | 8,113,202 |
| 2024-05-07 | 4.100 | 4.140 | 4.070 | 4.100 | 3.968 | 8,143,400 |
| 2024-05-06 | 4.100 | 4.120 | 4.060 | 4.080 | 3.949 | 10,698,566 |
| 2024-04-30 | 4.100 | 4.100 | 3.990 | 4.050 | 3.920 | 11,460,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0630 CNY |
| 2025-08-28 | 0.0680 CNY |
| 2024-08-22 | 0.0540 CNY |
| 2023-08-24 | 0.0270 CNY |
| 2022-07-19 | 0.0480 CNY |
| 2021-08-19 | 0.0600 CNY |
| 2020-08-28 | 0.0790 CNY |
| 2019-07-25 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.