Guangdong Guangzhou Daily Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.500	4.590	4.470	4.510	4.365	7,625,437
2023-10-31	4.490	4.540	4.420	4.460	4.316	7,834,750
2023-10-30	4.480	4.520	4.450	4.510	4.365	6,278,647
2023-10-27	4.410	4.480	4.370	4.460	4.316	6,060,748
2023-10-26	4.400	4.420	4.360	4.410	4.268	5,357,165
2023-10-25	4.330	4.420	4.330	4.400	4.258	6,924,787
2023-10-24	4.210	4.350	4.210	4.330	4.191	6,307,683
2023-10-23	4.280	4.280	4.160	4.210	4.075	5,587,800
2023-10-20	4.330	4.330	4.260	4.300	4.162	5,071,799
2023-10-19	4.280	4.390	4.270	4.320	4.181	5,734,576
2023-10-18	4.390	4.410	4.300	4.310	4.171	6,598,789
2023-10-17	4.430	4.440	4.370	4.380	4.239	5,231,987
2023-10-16	4.560	4.570	4.400	4.430	4.287	11,168,702
2023-10-13	4.560	4.610	4.540	4.570	4.423	6,464,612
2023-10-12	4.590	4.620	4.550	4.580	4.433	6,361,704
2023-10-11	4.570	4.650	4.530	4.580	4.433	8,490,903
2023-10-10	4.530	4.590	4.530	4.540	4.394	4,800,300
2023-10-09	4.590	4.610	4.520	4.530	4.384	7,390,915
2023-09-28	4.600	4.620	4.560	4.600	4.452	6,153,402
2023-09-27	4.550	4.600	4.520	4.570	4.423	5,919,411
2023-09-26	4.540	4.600	4.520	4.550	4.404	4,320,400
2023-09-25	4.650	4.660	4.540	4.560	4.413	6,343,900
2023-09-22	4.540	4.660	4.520	4.650	4.500	8,538,821
2023-09-21	4.630	4.640	4.540	4.560	4.413	6,607,081
2023-09-20	4.640	4.660	4.610	4.610	4.462	4,358,500
2023-09-19	4.700	4.710	4.630	4.640	4.491	5,367,200
2023-09-18	4.690	4.710	4.620	4.700	4.549	6,311,100
2023-09-15	4.680	4.710	4.620	4.690	4.539	7,370,800
2023-09-14	4.670	4.680	4.620	4.640	4.491	6,555,663
2023-09-13	4.660	4.730	4.640	4.680	4.529	7,719,150
2023-09-12	4.710	4.710	4.650	4.680	4.529	7,178,402
2023-09-11	4.630	4.740	4.630	4.720	4.568	12,872,132
2023-09-08	4.680	4.690	4.610	4.630	4.481	9,787,300
2023-09-07	4.750	4.820	4.690	4.700	4.549	10,755,800
2023-09-06	4.810	4.810	4.710	4.760	4.607	7,632,800
2023-09-05	4.940	4.940	4.810	4.820	4.665	11,835,300
2023-09-04	4.960	4.980	4.920	4.950	4.791	7,740,800
2023-09-01	4.970	4.990	4.920	4.960	4.800	7,909,449
2023-08-31	4.970	4.980	4.900	4.950	4.791	9,682,768
2023-08-30	5.050	5.080	4.930	5.000	4.839	14,833,041
2023-08-29	4.780	5.080	4.750	5.040	4.878	25,789,700
2023-08-28	4.890	4.920	4.760	4.780	4.626	12,334,021
2023-08-25	4.850	4.860	4.680	4.700	4.549	12,142,396
2023-08-24	4.740	4.910	4.720	4.860	4.704	17,285,376
2023-08-23	4.780	4.840	4.720	4.770	4.590	10,523,389
2023-08-22	4.650	4.780	4.610	4.770	4.590	11,470,819
2023-08-21	4.700	4.750	4.620	4.630	4.456	8,189,539
2023-08-18	4.800	4.830	4.690	4.690	4.513	9,414,300
2023-08-17	4.750	4.810	4.700	4.790	4.610	7,549,600
2023-08-16	4.890	4.900	4.790	4.800	4.619	7,945,906
2023-08-15	4.990	4.990	4.870	4.890	4.706	9,381,600
2023-08-14	4.860	4.980	4.800	4.980	4.792	11,304,387
2023-08-11	4.980	5.020	4.870	4.880	4.696	9,792,682
2023-08-10	4.980	5.040	4.960	4.990	4.802	7,573,300
2023-08-09	5.120	5.120	4.960	4.990	4.802	16,487,400
2023-08-08	5.080	5.210	5.060	5.120	4.927	24,065,184
2023-08-07	5.030	5.110	5.000	5.100	4.908	17,002,189
2023-08-04	4.920	5.060	4.920	5.020	4.831	15,761,400
2023-08-03	4.990	4.990	4.910	4.940	4.754	8,731,300
2023-08-02	4.970	4.980	4.930	4.970	4.783	7,004,679

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.