Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.000	4.050	3.980	4.040	3.888	14,791,237
2022-11-03	3.980	4.020	3.940	4.000	3.849	9,279,456
2022-11-02	3.920	4.050	3.920	4.000	3.849	15,959,831
2022-11-01	3.870	3.910	3.820	3.910	3.763	10,512,273
2022-10-31	3.720	3.920	3.720	3.830	3.686	12,356,443
2022-10-28	3.930	3.940	3.740	3.760	3.618	17,350,430
2022-10-27	3.950	4.060	3.920	3.950	3.801	17,774,675
2022-10-26	3.940	4.020	3.900	3.940	3.792	21,883,255
2022-10-25	3.880	4.230	3.760	4.030	3.878	35,074,000
2022-10-24	4.050	4.070	3.840	3.850	3.705	18,527,701
2022-10-21	4.120	4.120	4.030	4.060	3.907	12,032,398
2022-10-20	4.050	4.150	4.050	4.090	3.936	12,809,300
2022-10-19	4.100	4.130	4.020	4.070	3.917	13,556,612
2022-10-18	4.050	4.190	4.010	4.120	3.965	23,444,005
2022-10-17	3.930	4.140	3.910	4.070	3.917	19,283,912
2022-10-14	3.890	3.960	3.870	3.940	3.792	15,827,703
2022-10-13	3.840	3.980	3.810	3.880	3.734	20,019,990
2022-10-12	3.720	3.940	3.690	3.880	3.734	22,341,459
2022-10-11	3.680	3.760	3.600	3.740	3.599	11,826,906
2022-10-10	3.810	3.810	3.650	3.660	3.522	11,491,200
2022-09-30	3.780	3.940	3.730	3.780	3.638	17,699,778
2022-09-29	3.960	3.970	3.730	3.780	3.638	20,961,018
2022-09-28	4.070	4.070	3.880	3.920	3.772	15,824,063
2022-09-27	4.070	4.130	3.950	4.100	3.946	21,030,570
2022-09-26	4.300	4.300	4.050	4.080	3.926	19,446,600
2022-09-23	4.490	4.500	4.260	4.280	4.119	22,854,718
2022-09-22	4.540	4.580	4.440	4.450	4.282	29,483,769
2022-09-21	4.520	4.590	4.320	4.540	4.369	53,181,845
2022-09-20	4.410	4.650	4.300	4.510	4.340	66,429,998
2022-09-19	4.120	4.500	4.030	4.340	4.177	59,446,209
2022-09-16	4.180	4.190	4.080	4.090	3.936	14,220,970
2022-09-15	4.250	4.280	4.100	4.150	3.994	18,935,286
2022-09-14	4.230	4.300	4.200	4.230	4.071	12,699,322
2022-09-13	4.310	4.370	4.280	4.300	4.138	12,473,448
2022-09-09	4.300	4.340	4.250	4.340	4.177	13,820,351
2022-09-08	4.410	4.470	4.300	4.300	4.138	23,785,445
2022-09-07	4.550	4.550	4.390	4.420	4.254	27,586,581
2022-09-06	4.600	4.650	4.450	4.580	4.407	34,612,353
2022-09-05	4.730	4.800	4.570	4.660	4.484	41,546,511
2022-09-02	4.650	5.010	4.600	4.830	4.648	60,037,369
2022-09-01	4.810	4.850	4.440	4.610	4.436	64,331,959
2022-08-31	4.750	5.020	4.630	4.930	4.744	82,727,904
2022-08-30	4.530	4.980	4.520	4.770	4.590	85,942,777
2022-08-29	4.460	4.540	4.330	4.530	4.359	37,894,189
2022-08-26	4.480	4.800	4.430	4.560	4.388	60,578,816
2022-08-25	4.360	4.520	4.310	4.480	4.311	33,412,519
2022-08-24	4.350	4.500	4.330	4.360	4.196	25,767,039
2022-08-23	4.410	4.420	4.320	4.350	4.186	15,254,600
2022-08-22	4.290	4.430	4.250	4.410	4.244	22,831,627
2022-08-19	4.260	4.430	4.250	4.310	4.148	24,644,200
2022-08-18	4.280	4.290	4.220	4.270	4.109	8,039,902
2022-08-17	4.260	4.310	4.230	4.280	4.119	10,511,612
2022-08-16	4.240	4.260	4.210	4.260	4.100	7,815,686
2022-08-15	4.220	4.240	4.150	4.230	4.071	8,996,425
2022-08-12	4.200	4.260	4.180	4.230	4.071	8,414,386
2022-08-11	4.150	4.240	4.140	4.190	4.032	12,383,900
2022-08-10	4.160	4.170	4.110	4.130	3.974	5,446,900
2022-08-09	4.150	4.170	4.080	4.150	3.994	9,591,878
2022-08-08	4.160	4.180	4.110	4.150	3.994	6,913,500
2022-08-05	4.130	4.190	4.100	4.160	4.003	11,695,408

← NewerPage 17 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.