Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.460 | 5.770 | 5.460 | 5.620 | 5.408 | 52,724,090 |
| 2023-02-03 | 5.490 | 5.570 | 5.450 | 5.500 | 5.293 | 28,674,862 |
| 2023-02-02 | 5.590 | 5.590 | 5.450 | 5.490 | 5.283 | 33,548,654 |
| 2023-02-01 | 5.340 | 5.550 | 5.310 | 5.550 | 5.341 | 48,659,358 |
| 2023-01-31 | 5.320 | 5.360 | 5.280 | 5.330 | 5.129 | 19,057,000 |
| 2023-01-30 | 5.370 | 5.400 | 5.290 | 5.360 | 5.158 | 32,068,336 |
| 2023-01-20 | 5.190 | 5.300 | 5.180 | 5.250 | 5.052 | 24,891,350 |
| 2023-01-19 | 5.190 | 5.250 | 5.130 | 5.200 | 5.004 | 20,411,217 |
| 2023-01-18 | 5.140 | 5.230 | 5.140 | 5.190 | 4.995 | 17,278,687 |
| 2023-01-17 | 5.180 | 5.210 | 5.100 | 5.130 | 4.937 | 18,742,200 |
| 2023-01-16 | 5.250 | 5.260 | 5.160 | 5.190 | 4.995 | 23,263,268 |
| 2023-01-13 | 5.300 | 5.340 | 5.170 | 5.230 | 5.033 | 28,679,517 |
| 2023-01-12 | 5.360 | 5.460 | 5.260 | 5.300 | 5.100 | 39,837,841 |
| 2023-01-11 | 5.670 | 5.670 | 5.410 | 5.420 | 5.216 | 43,588,454 |
| 2023-01-10 | 5.560 | 5.670 | 5.430 | 5.670 | 5.456 | 49,791,090 |
| 2023-01-09 | 5.570 | 5.610 | 5.480 | 5.550 | 5.341 | 30,220,730 |
| 2023-01-06 | 5.770 | 5.770 | 5.520 | 5.560 | 5.351 | 58,123,923 |
| 2023-01-05 | 5.950 | 5.970 | 5.760 | 5.780 | 5.562 | 80,080,410 |
| 2023-01-04 | 5.720 | 6.220 | 5.580 | 6.030 | 5.803 | 127,262,139 |
| 2023-01-03 | 5.460 | 5.750 | 5.450 | 5.720 | 5.505 | 85,482,866 |
| 2022-12-30 | 5.280 | 5.520 | 5.280 | 5.460 | 5.254 | 54,766,570 |
| 2022-12-29 | 5.400 | 5.560 | 5.270 | 5.310 | 5.110 | 49,909,692 |
| 2022-12-28 | 5.480 | 5.680 | 5.340 | 5.450 | 5.245 | 70,088,846 |
| 2022-12-27 | 5.390 | 5.600 | 5.310 | 5.510 | 5.302 | 67,930,191 |
| 2022-12-26 | 5.340 | 5.450 | 5.260 | 5.410 | 5.206 | 47,417,874 |
| 2022-12-23 | 5.100 | 5.470 | 5.080 | 5.410 | 5.206 | 82,506,682 |
| 2022-12-22 | 5.360 | 5.440 | 5.110 | 5.130 | 4.937 | 58,643,308 |
| 2022-12-21 | 5.500 | 5.530 | 5.370 | 5.400 | 5.197 | 50,890,632 |
| 2022-12-20 | 5.400 | 5.620 | 5.280 | 5.600 | 5.389 | 86,046,242 |
| 2022-12-19 | 5.360 | 5.450 | 5.310 | 5.410 | 5.206 | 51,103,426 |
| 2022-12-16 | 5.470 | 5.470 | 5.260 | 5.350 | 5.148 | 53,702,058 |
| 2022-12-15 | 5.440 | 5.540 | 5.350 | 5.520 | 5.312 | 64,681,887 |
| 2022-12-14 | 5.360 | 5.440 | 5.320 | 5.440 | 5.235 | 44,296,813 |
| 2022-12-13 | 5.450 | 5.500 | 5.360 | 5.390 | 5.187 | 49,704,912 |
| 2022-12-12 | 5.500 | 5.520 | 5.420 | 5.460 | 5.254 | 47,401,981 |
| 2022-12-09 | 5.550 | 5.590 | 5.460 | 5.480 | 5.274 | 59,064,365 |
| 2022-12-08 | 5.920 | 5.940 | 5.520 | 5.600 | 5.389 | 103,957,670 |
| 2022-12-07 | 6.440 | 6.460 | 5.930 | 5.960 | 5.736 | 111,318,375 |
| 2022-12-06 | 6.340 | 6.630 | 5.960 | 6.450 | 6.207 | 142,188,616 |
| 2022-12-05 | 7.300 | 7.460 | 6.520 | 6.620 | 6.371 | 173,962,487 |
| 2022-12-02 | 7.500 | 8.160 | 7.130 | 7.160 | 6.890 | 205,095,202 |
| 2022-12-01 | 6.880 | 7.600 | 6.620 | 7.520 | 7.237 | 170,050,954 |
| 2022-11-30 | 7.400 | 7.950 | 7.010 | 7.180 | 6.910 | 203,273,894 |
| 2022-11-29 | 7.050 | 7.670 | 6.700 | 7.470 | 7.189 | 206,238,150 |
| 2022-11-28 | 6.680 | 7.340 | 6.350 | 7.180 | 6.910 | 165,378,289 |
| 2022-11-25 | 6.500 | 7.090 | 6.200 | 6.900 | 6.640 | 174,713,805 |
| 2022-11-24 | 7.200 | 7.330 | 6.890 | 6.890 | 6.630 | 160,060,026 |
| 2022-11-23 | 7.150 | 7.660 | 6.670 | 7.660 | 7.371 | 246,327,365 |
| 2022-11-22 | 6.590 | 6.960 | 6.360 | 6.960 | 6.698 | 128,162,185 |
| 2022-11-21 | 5.910 | 6.330 | 5.900 | 6.330 | 6.092 | 197,390,103 |
| 2022-11-18 | 5.750 | 5.750 | 5.400 | 5.750 | 5.533 | 78,663,229 |
| 2022-11-17 | 5.230 | 5.230 | 5.210 | 5.230 | 5.033 | 34,000,694 |
| 2022-11-16 | 4.300 | 4.750 | 4.300 | 4.750 | 4.571 | 55,314,811 |
| 2022-11-15 | 4.290 | 4.320 | 4.260 | 4.320 | 4.157 | 16,893,081 |
| 2022-11-14 | 4.320 | 4.370 | 4.270 | 4.300 | 4.138 | 15,823,300 |
| 2022-11-11 | 4.450 | 4.490 | 4.330 | 4.350 | 4.186 | 27,107,019 |
| 2022-11-10 | 4.310 | 4.480 | 4.310 | 4.450 | 4.282 | 29,909,029 |
| 2022-11-09 | 4.310 | 4.420 | 4.250 | 4.340 | 4.177 | 28,634,641 |
| 2022-11-08 | 4.270 | 4.370 | 4.210 | 4.270 | 4.109 | 31,300,361 |
| 2022-11-07 | 4.040 | 4.340 | 4.020 | 4.300 | 4.138 | 43,971,881 |
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.