Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.930 | 7.250 | 6.620 | 6.670 | 6.419 | 96,430,616 |
| 2023-05-04 | 6.690 | 7.240 | 6.510 | 7.060 | 6.794 | 114,590,948 |
| 2023-04-28 | 6.150 | 6.900 | 6.110 | 6.670 | 6.419 | 115,877,017 |
| 2023-04-27 | 6.200 | 6.830 | 6.100 | 6.300 | 6.063 | 129,430,099 |
| 2023-04-26 | 5.830 | 6.550 | 5.670 | 6.490 | 6.246 | 135,991,141 |
| 2023-04-25 | 6.000 | 6.030 | 5.700 | 5.950 | 5.726 | 64,012,425 |
| 2023-04-24 | 5.650 | 6.130 | 5.540 | 6.090 | 5.861 | 77,843,048 |
| 2023-04-21 | 5.950 | 6.020 | 5.610 | 5.630 | 5.418 | 47,208,686 |
| 2023-04-20 | 5.750 | 5.960 | 5.720 | 5.930 | 5.707 | 48,769,839 |
| 2023-04-19 | 5.650 | 5.870 | 5.600 | 5.760 | 5.543 | 41,040,876 |
| 2023-04-18 | 5.720 | 5.730 | 5.500 | 5.630 | 5.418 | 29,913,370 |
| 2023-04-17 | 5.920 | 5.920 | 5.680 | 5.720 | 5.505 | 36,055,692 |
| 2023-04-14 | 5.960 | 6.140 | 5.770 | 5.930 | 5.707 | 60,960,943 |
| 2023-04-13 | 5.980 | 6.250 | 5.970 | 6.040 | 5.812 | 106,975,799 |
| 2023-04-12 | 5.760 | 5.970 | 5.720 | 5.950 | 5.726 | 62,488,622 |
| 2023-04-11 | 5.410 | 5.760 | 5.330 | 5.720 | 5.505 | 47,437,628 |
| 2023-04-10 | 5.580 | 5.680 | 5.410 | 5.420 | 5.216 | 27,485,509 |
| 2023-04-07 | 5.480 | 5.650 | 5.400 | 5.570 | 5.360 | 27,558,721 |
| 2023-04-06 | 5.640 | 5.640 | 5.440 | 5.460 | 5.254 | 25,415,024 |
| 2023-04-04 | 5.780 | 5.830 | 5.670 | 5.710 | 5.495 | 25,586,671 |
| 2023-04-03 | 5.730 | 5.840 | 5.660 | 5.820 | 5.601 | 31,672,027 |
| 2023-03-31 | 5.580 | 5.780 | 5.500 | 5.760 | 5.543 | 36,054,482 |
| 2023-03-30 | 5.650 | 5.670 | 5.500 | 5.550 | 5.341 | 24,140,534 |
| 2023-03-29 | 5.710 | 5.730 | 5.540 | 5.650 | 5.437 | 40,155,220 |
| 2023-03-28 | 5.730 | 5.940 | 5.620 | 5.760 | 5.543 | 67,581,278 |
| 2023-03-27 | 5.660 | 5.740 | 5.600 | 5.740 | 5.524 | 29,917,204 |
| 2023-03-24 | 5.600 | 5.730 | 5.560 | 5.710 | 5.495 | 35,698,293 |
| 2023-03-23 | 5.550 | 5.590 | 5.510 | 5.590 | 5.379 | 21,288,284 |
| 2023-03-22 | 5.470 | 5.600 | 5.460 | 5.600 | 5.389 | 35,657,288 |
| 2023-03-21 | 5.320 | 5.540 | 5.290 | 5.490 | 5.283 | 32,916,399 |
| 2023-03-20 | 5.370 | 5.470 | 5.330 | 5.370 | 5.168 | 28,351,724 |
| 2023-03-17 | 5.240 | 5.360 | 5.210 | 5.330 | 5.129 | 27,090,351 |
| 2023-03-16 | 5.290 | 5.290 | 5.160 | 5.190 | 4.995 | 19,589,278 |
| 2023-03-15 | 5.310 | 5.340 | 5.250 | 5.340 | 5.139 | 19,217,161 |
| 2023-03-14 | 5.420 | 5.440 | 5.250 | 5.280 | 5.081 | 26,998,100 |
| 2023-03-13 | 5.450 | 5.470 | 5.280 | 5.430 | 5.225 | 34,937,220 |
| 2023-03-10 | 5.690 | 5.730 | 5.460 | 5.480 | 5.274 | 54,086,639 |
| 2023-03-09 | 5.690 | 6.050 | 5.560 | 5.780 | 5.562 | 92,401,626 |
| 2023-03-08 | 5.430 | 5.580 | 5.420 | 5.570 | 5.360 | 17,601,881 |
| 2023-03-07 | 5.620 | 5.680 | 5.460 | 5.470 | 5.264 | 25,663,236 |
| 2023-03-06 | 5.710 | 5.740 | 5.620 | 5.650 | 5.437 | 24,188,050 |
| 2023-03-03 | 5.710 | 5.750 | 5.650 | 5.710 | 5.495 | 37,253,415 |
| 2023-03-02 | 5.620 | 5.860 | 5.600 | 5.780 | 5.562 | 81,163,210 |
| 2023-03-01 | 5.410 | 5.870 | 5.390 | 5.680 | 5.466 | 74,590,054 |
| 2023-02-28 | 5.380 | 5.410 | 5.330 | 5.400 | 5.197 | 12,795,767 |
| 2023-02-27 | 5.350 | 5.410 | 5.330 | 5.340 | 5.139 | 11,570,252 |
| 2023-02-24 | 5.450 | 5.450 | 5.350 | 5.380 | 5.177 | 11,481,924 |
| 2023-02-23 | 5.510 | 5.520 | 5.380 | 5.420 | 5.216 | 19,260,988 |
| 2023-02-22 | 5.520 | 5.530 | 5.440 | 5.510 | 5.302 | 22,107,180 |
| 2023-02-21 | 5.630 | 5.650 | 5.510 | 5.570 | 5.360 | 30,470,628 |
| 2023-02-20 | 5.430 | 5.850 | 5.430 | 5.600 | 5.389 | 47,938,033 |
| 2023-02-17 | 5.530 | 5.630 | 5.380 | 5.380 | 5.177 | 39,116,433 |
| 2023-02-16 | 5.850 | 5.910 | 5.530 | 5.610 | 5.399 | 64,507,091 |
| 2023-02-15 | 5.570 | 6.100 | 5.570 | 5.840 | 5.620 | 90,480,759 |
| 2023-02-14 | 5.680 | 5.690 | 5.550 | 5.560 | 5.351 | 29,515,908 |
| 2023-02-13 | 5.660 | 5.750 | 5.570 | 5.690 | 5.476 | 24,013,389 |
| 2023-02-10 | 5.640 | 5.730 | 5.610 | 5.680 | 5.466 | 30,334,377 |
| 2023-02-09 | 5.550 | 5.700 | 5.520 | 5.640 | 5.428 | 35,146,988 |
| 2023-02-08 | 5.830 | 5.840 | 5.570 | 5.570 | 5.360 | 50,783,828 |
| 2023-02-07 | 5.550 | 5.870 | 5.530 | 5.820 | 5.601 | 64,913,085 |
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.