Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.960 | 4.110 | 3.940 | 4.110 | 3.978 | 12,033,169 |
| 2024-04-26 | 3.870 | 4.000 | 3.870 | 3.970 | 3.842 | 12,129,396 |
| 2024-04-25 | 3.920 | 3.920 | 3.860 | 3.900 | 3.774 | 7,055,450 |
| 2024-04-24 | 3.920 | 3.930 | 3.850 | 3.920 | 3.794 | 9,639,073 |
| 2024-04-23 | 3.760 | 3.980 | 3.750 | 3.920 | 3.794 | 15,894,671 |
| 2024-04-22 | 3.780 | 3.810 | 3.660 | 3.740 | 3.620 | 6,645,644 |
| 2024-04-19 | 3.850 | 3.890 | 3.780 | 3.790 | 3.668 | 6,615,300 |
| 2024-04-18 | 3.930 | 3.930 | 3.830 | 3.860 | 3.736 | 8,558,820 |
| 2024-04-17 | 3.710 | 3.930 | 3.710 | 3.930 | 3.804 | 12,888,619 |
| 2024-04-16 | 3.900 | 3.940 | 3.660 | 3.670 | 3.552 | 16,603,579 |
| 2024-04-15 | 4.080 | 4.110 | 3.830 | 3.950 | 3.823 | 15,569,402 |
| 2024-04-12 | 4.180 | 4.200 | 4.070 | 4.090 | 3.958 | 10,446,900 |
| 2024-04-11 | 4.090 | 4.270 | 4.070 | 4.200 | 4.065 | 13,927,299 |
| 2024-04-10 | 4.250 | 4.250 | 4.040 | 4.080 | 3.949 | 13,648,810 |
| 2024-04-09 | 4.190 | 4.270 | 4.170 | 4.250 | 4.113 | 10,507,125 |
| 2024-04-08 | 4.270 | 4.270 | 4.180 | 4.190 | 4.055 | 10,730,386 |
| 2024-04-03 | 4.360 | 4.360 | 4.260 | 4.270 | 4.133 | 12,458,102 |
| 2024-04-02 | 4.430 | 4.450 | 4.320 | 4.370 | 4.229 | 15,861,523 |
| 2024-04-01 | 4.360 | 4.450 | 4.340 | 4.450 | 4.307 | 13,087,600 |
| 2024-03-29 | 4.410 | 4.410 | 4.280 | 4.340 | 4.200 | 8,758,200 |
| 2024-03-28 | 4.320 | 4.480 | 4.260 | 4.410 | 4.268 | 15,221,542 |
| 2024-03-27 | 4.480 | 4.570 | 4.340 | 4.340 | 4.200 | 18,252,904 |
| 2024-03-26 | 4.520 | 4.620 | 4.400 | 4.460 | 4.316 | 20,579,200 |
| 2024-03-25 | 4.780 | 4.840 | 4.520 | 4.540 | 4.394 | 33,252,900 |
| 2024-03-22 | 4.680 | 4.910 | 4.630 | 4.840 | 4.684 | 51,981,215 |
| 2024-03-21 | 4.720 | 4.760 | 4.610 | 4.700 | 4.549 | 38,080,972 |
| 2024-03-20 | 4.440 | 4.670 | 4.420 | 4.650 | 4.500 | 35,243,387 |
| 2024-03-19 | 4.400 | 4.580 | 4.380 | 4.420 | 4.278 | 23,157,232 |
| 2024-03-18 | 4.310 | 4.410 | 4.250 | 4.410 | 4.268 | 20,360,115 |
| 2024-03-15 | 4.300 | 4.360 | 4.220 | 4.320 | 4.181 | 15,566,500 |
| 2024-03-14 | 4.340 | 4.360 | 4.210 | 4.270 | 4.133 | 15,521,489 |
| 2024-03-13 | 4.290 | 4.440 | 4.280 | 4.380 | 4.239 | 20,272,950 |
| 2024-03-12 | 4.250 | 4.300 | 4.230 | 4.280 | 4.142 | 14,193,800 |
| 2024-03-11 | 4.180 | 4.250 | 4.140 | 4.250 | 4.113 | 12,140,500 |
| 2024-03-08 | 4.140 | 4.220 | 4.110 | 4.190 | 4.055 | 16,713,000 |
| 2024-03-07 | 4.190 | 4.220 | 4.100 | 4.160 | 4.026 | 16,213,100 |
| 2024-03-06 | 4.180 | 4.240 | 4.130 | 4.160 | 4.026 | 13,028,301 |
| 2024-03-05 | 4.250 | 4.280 | 4.150 | 4.190 | 4.055 | 17,615,186 |
| 2024-03-04 | 4.300 | 4.330 | 4.130 | 4.270 | 4.133 | 20,073,937 |
| 2024-03-01 | 4.180 | 4.310 | 4.160 | 4.310 | 4.171 | 21,431,800 |
| 2024-02-29 | 3.970 | 4.190 | 3.950 | 4.190 | 4.055 | 20,226,402 |
| 2024-02-28 | 4.400 | 4.490 | 4.000 | 4.010 | 3.881 | 34,094,525 |
| 2024-02-27 | 4.140 | 4.350 | 4.100 | 4.340 | 4.200 | 22,699,611 |
| 2024-02-26 | 4.170 | 4.230 | 4.070 | 4.170 | 4.036 | 26,390,920 |
| 2024-02-23 | 4.020 | 4.170 | 3.970 | 4.170 | 4.036 | 29,128,729 |
| 2024-02-22 | 3.860 | 4.050 | 3.840 | 4.020 | 3.891 | 27,532,929 |
| 2024-02-21 | 3.870 | 4.020 | 3.790 | 3.900 | 3.774 | 32,192,956 |
| 2024-02-20 | 3.790 | 3.930 | 3.720 | 3.900 | 3.774 | 34,037,462 |
| 2024-02-19 | 3.730 | 3.840 | 3.660 | 3.820 | 3.697 | 32,900,609 |
| 2024-02-08 | 3.440 | 3.650 | 3.370 | 3.630 | 3.513 | 31,855,147 |
| 2024-02-07 | 3.630 | 3.660 | 3.360 | 3.440 | 3.329 | 40,148,342 |
| 2024-02-06 | 3.590 | 3.870 | 3.590 | 3.610 | 3.494 | 58,687,061 |
| 2024-02-05 | 4.320 | 4.550 | 3.990 | 3.990 | 3.862 | 55,054,434 |
| 2024-02-02 | 4.070 | 4.430 | 4.070 | 4.430 | 4.287 | 58,058,301 |
| 2024-02-01 | 4.090 | 4.160 | 3.840 | 4.030 | 3.900 | 43,115,228 |
| 2024-01-31 | 4.190 | 4.620 | 4.170 | 4.270 | 4.133 | 54,836,302 |
| 2024-01-30 | 4.330 | 4.350 | 4.180 | 4.200 | 4.065 | 10,846,216 |
| 2024-01-29 | 4.530 | 4.550 | 4.350 | 4.350 | 4.210 | 11,407,749 |
| 2024-01-26 | 4.440 | 4.600 | 4.400 | 4.520 | 4.375 | 16,711,200 |
| 2024-01-25 | 4.220 | 4.460 | 4.170 | 4.450 | 4.307 | 17,644,873 |
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.