Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.990	5.000	4.930	4.980	4.792	8,528,400
2023-07-31	4.860	5.000	4.840	4.990	4.802	17,782,686
2023-07-28	4.850	4.880	4.770	4.860	4.677	9,462,600
2023-07-27	4.900	4.950	4.830	4.850	4.667	9,388,200
2023-07-26	4.980	4.980	4.890	4.910	4.725	11,832,930
2023-07-25	4.890	4.990	4.890	4.990	4.802	15,297,319
2023-07-24	4.850	4.930	4.840	4.900	4.715	8,493,273
2023-07-21	4.830	4.900	4.810	4.870	4.687	9,384,300
2023-07-20	4.890	4.940	4.840	4.850	4.667	10,176,730
2023-07-19	4.840	4.900	4.840	4.900	4.715	9,421,902
2023-07-18	4.860	4.900	4.790	4.840	4.658	7,918,460
2023-07-17	4.880	4.940	4.830	4.850	4.667	10,054,666
2023-07-14	4.810	4.950	4.810	4.900	4.715	17,631,251
2023-07-13	4.730	4.830	4.720	4.830	4.648	12,073,350
2023-07-12	4.850	4.860	4.700	4.730	4.552	12,790,382
2023-07-11	4.860	4.880	4.790	4.840	4.658	7,046,596
2023-07-10	4.780	4.870	4.780	4.860	4.677	10,083,163
2023-07-07	4.790	4.840	4.670	4.780	4.600	13,506,288
2023-07-06	4.810	4.890	4.790	4.800	4.619	11,047,281
2023-07-05	4.890	4.920	4.830	4.840	4.658	13,013,230
2023-07-04	4.930	4.950	4.860	4.890	4.706	12,651,267
2023-07-03	4.930	4.950	4.830	4.940	4.754	15,523,695
2023-06-30	4.920	4.960	4.850	4.940	4.754	14,720,219
2023-06-29	4.900	4.970	4.900	4.920	4.735	13,268,810
2023-06-28	5.000	5.000	4.760	4.920	4.735	21,143,290
2023-06-27	4.980	5.040	4.910	5.020	4.831	18,134,355
2023-06-26	5.330	5.390	4.900	4.920	4.735	41,593,678
2023-06-21	5.700	5.720	5.350	5.350	5.148	27,051,252
2023-06-20	5.760	5.860	5.680	5.700	5.485	21,185,278
2023-06-19	5.810	5.830	5.720	5.760	5.543	21,647,751
2023-06-16	5.580	5.870	5.500	5.800	5.582	44,529,830
2023-06-15	5.710	5.820	5.600	5.630	5.418	30,277,367
2023-06-14	5.750	5.880	5.670	5.710	5.495	29,546,453
2023-06-13	5.590	5.760	5.580	5.740	5.524	34,423,785
2023-06-12	5.640	5.680	5.570	5.610	5.399	20,325,248
2023-06-09	5.480	5.650	5.430	5.630	5.418	30,136,474
2023-06-08	5.600	5.620	5.380	5.520	5.312	26,156,148
2023-06-07	5.410	5.650	5.330	5.630	5.418	34,117,853
2023-06-06	5.550	5.670	5.400	5.460	5.254	31,160,304
2023-06-05	5.440	5.610	5.400	5.590	5.379	30,758,990
2023-06-02	5.490	5.540	5.420	5.440	5.235	27,355,207
2023-06-01	5.300	5.570	5.260	5.520	5.312	39,485,106
2023-05-31	5.210	5.350	5.180	5.340	5.139	22,900,020
2023-05-30	5.180	5.230	5.080	5.220	5.023	14,858,407
2023-05-29	5.250	5.270	5.170	5.180	4.985	14,359,678
2023-05-26	5.200	5.280	5.070	5.260	5.062	18,570,424
2023-05-25	5.410	5.450	5.160	5.210	5.014	22,018,025
2023-05-24	5.300	5.410	5.280	5.400	5.197	17,581,071
2023-05-23	5.300	5.340	5.230	5.300	5.100	13,192,113
2023-05-22	5.330	5.340	5.230	5.270	5.072	15,686,699
2023-05-19	5.460	5.460	5.320	5.370	5.168	21,858,760
2023-05-18	5.420	5.540	5.370	5.500	5.293	21,568,376
2023-05-17	5.380	5.510	5.350	5.470	5.264	22,907,939
2023-05-16	5.660	5.680	5.410	5.430	5.225	36,106,201
2023-05-15	5.900	5.980	5.530	5.730	5.514	37,622,730
2023-05-12	6.310	6.380	5.830	5.910	5.687	59,183,384
2023-05-11	6.110	6.560	6.080	6.410	6.169	71,817,696
2023-05-10	6.040	6.300	5.990	6.140	5.909	44,542,133
2023-05-09	6.400	6.480	6.030	6.110	5.880	71,795,535
2023-05-08	6.570	6.600	6.300	6.450	6.207	80,455,720

← NewerPage 14 of 21 · 1,212 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.