Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.120 | 4.200 | 4.030 | 4.190 | 4.055 | 12,148,969 |
| 2024-01-23 | 4.010 | 4.110 | 3.920 | 4.090 | 3.958 | 11,693,448 |
| 2024-01-22 | 4.300 | 4.350 | 3.970 | 4.040 | 3.910 | 14,426,700 |
| 2024-01-19 | 4.320 | 4.430 | 4.300 | 4.330 | 4.191 | 9,727,900 |
| 2024-01-18 | 4.320 | 4.360 | 4.180 | 4.300 | 4.162 | 10,461,700 |
| 2024-01-17 | 4.410 | 4.450 | 4.340 | 4.340 | 4.200 | 7,100,920 |
| 2024-01-16 | 4.530 | 4.540 | 4.380 | 4.430 | 4.287 | 7,995,602 |
| 2024-01-15 | 4.460 | 4.540 | 4.450 | 4.490 | 4.345 | 6,165,291 |
| 2024-01-12 | 4.530 | 4.580 | 4.480 | 4.480 | 4.336 | 7,427,200 |
| 2024-01-11 | 4.480 | 4.550 | 4.440 | 4.550 | 4.404 | 8,498,200 |
| 2024-01-10 | 4.540 | 4.540 | 4.440 | 4.450 | 4.307 | 8,109,300 |
| 2024-01-09 | 4.540 | 4.660 | 4.510 | 4.560 | 4.413 | 10,064,148 |
| 2024-01-08 | 4.570 | 4.630 | 4.540 | 4.550 | 4.404 | 8,874,515 |
| 2024-01-05 | 4.640 | 4.660 | 4.550 | 4.570 | 4.423 | 11,841,550 |
| 2024-01-04 | 4.640 | 4.710 | 4.580 | 4.660 | 4.510 | 12,569,109 |
| 2024-01-03 | 4.590 | 4.730 | 4.560 | 4.670 | 4.520 | 17,697,400 |
| 2024-01-02 | 4.640 | 4.730 | 4.600 | 4.610 | 4.462 | 15,678,900 |
| 2023-12-29 | 4.550 | 4.650 | 4.500 | 4.600 | 4.452 | 17,462,331 |
| 2023-12-28 | 4.490 | 4.570 | 4.420 | 4.520 | 4.375 | 15,954,385 |
| 2023-12-27 | 4.540 | 4.570 | 4.430 | 4.490 | 4.345 | 11,959,191 |
| 2023-12-26 | 4.650 | 4.690 | 4.510 | 4.540 | 4.394 | 11,679,765 |
| 2023-12-25 | 4.800 | 4.840 | 4.600 | 4.660 | 4.510 | 18,885,740 |
| 2023-12-22 | 5.230 | 5.230 | 4.800 | 4.820 | 4.665 | 32,190,767 |
| 2023-12-21 | 5.260 | 5.320 | 5.130 | 5.230 | 5.062 | 21,316,281 |
| 2023-12-20 | 5.510 | 5.510 | 5.260 | 5.280 | 5.110 | 32,217,646 |
| 2023-12-19 | 5.550 | 5.650 | 5.430 | 5.540 | 5.362 | 28,017,323 |
| 2023-12-18 | 5.640 | 5.680 | 5.470 | 5.540 | 5.362 | 34,283,624 |
| 2023-12-15 | 5.590 | 5.740 | 5.550 | 5.620 | 5.439 | 45,070,338 |
| 2023-12-14 | 5.540 | 5.740 | 5.530 | 5.570 | 5.391 | 49,768,546 |
| 2023-12-13 | 5.600 | 5.670 | 5.520 | 5.540 | 5.362 | 34,065,750 |
| 2023-12-12 | 5.590 | 5.690 | 5.520 | 5.630 | 5.449 | 36,994,100 |
| 2023-12-11 | 5.390 | 5.580 | 5.380 | 5.560 | 5.381 | 28,455,290 |
| 2023-12-08 | 5.530 | 5.580 | 5.400 | 5.420 | 5.246 | 26,872,888 |
| 2023-12-07 | 5.450 | 5.600 | 5.450 | 5.560 | 5.381 | 37,080,546 |
| 2023-12-06 | 5.320 | 5.550 | 5.230 | 5.500 | 5.323 | 27,361,763 |
| 2023-12-05 | 5.480 | 5.550 | 5.350 | 5.370 | 5.197 | 21,762,922 |
| 2023-12-04 | 5.420 | 5.580 | 5.410 | 5.520 | 5.342 | 32,592,369 |
| 2023-12-01 | 5.250 | 5.430 | 5.230 | 5.410 | 5.236 | 29,006,819 |
| 2023-11-30 | 5.210 | 5.270 | 5.180 | 5.230 | 5.062 | 18,044,799 |
| 2023-11-29 | 5.420 | 5.420 | 5.220 | 5.230 | 5.062 | 25,374,280 |
| 2023-11-28 | 5.350 | 5.490 | 5.320 | 5.400 | 5.226 | 26,339,807 |
| 2023-11-27 | 5.340 | 5.430 | 5.290 | 5.360 | 5.187 | 38,662,272 |
| 2023-11-24 | 5.470 | 5.710 | 5.420 | 5.450 | 5.275 | 43,303,660 |
| 2023-11-23 | 5.780 | 5.790 | 5.460 | 5.500 | 5.323 | 65,616,602 |
| 2023-11-22 | 5.780 | 6.030 | 5.710 | 5.860 | 5.671 | 90,091,505 |
| 2023-11-21 | 5.510 | 6.090 | 5.500 | 5.990 | 5.797 | 118,417,115 |
| 2023-11-20 | 5.450 | 5.680 | 5.440 | 5.540 | 5.362 | 51,514,389 |
| 2023-11-17 | 5.390 | 5.800 | 5.330 | 5.570 | 5.391 | 80,348,161 |
| 2023-11-16 | 5.310 | 5.610 | 5.240 | 5.430 | 5.255 | 74,569,397 |
| 2023-11-15 | 5.300 | 5.540 | 5.290 | 5.430 | 5.255 | 77,367,321 |
| 2023-11-14 | 5.300 | 5.810 | 5.300 | 5.470 | 5.294 | 121,326,860 |
| 2023-11-13 | 4.790 | 5.280 | 4.790 | 5.280 | 5.110 | 24,753,836 |
| 2023-11-10 | 4.910 | 4.920 | 4.750 | 4.800 | 4.646 | 26,173,502 |
| 2023-11-09 | 5.030 | 5.090 | 4.870 | 4.920 | 4.762 | 51,179,639 |
| 2023-11-08 | 4.810 | 5.300 | 4.780 | 5.120 | 4.955 | 75,012,281 |
| 2023-11-07 | 4.790 | 4.850 | 4.730 | 4.820 | 4.665 | 16,003,224 |
| 2023-11-06 | 4.620 | 4.780 | 4.620 | 4.780 | 4.626 | 15,754,688 |
| 2023-11-03 | 4.570 | 4.620 | 4.530 | 4.590 | 4.442 | 9,712,800 |
| 2023-11-02 | 4.510 | 4.660 | 4.510 | 4.590 | 4.442 | 14,890,792 |
| 2023-11-01 | 4.500 | 4.590 | 4.470 | 4.510 | 4.365 | 7,625,437 |
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.