Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.110	4.130	4.010	4.120	3.965	10,822,260
2022-08-03	4.050	4.200	4.050	4.080	3.926	15,562,799
2022-08-02	4.360	4.360	4.010	4.070	3.917	22,694,135
2022-08-01	4.320	4.380	4.270	4.370	4.205	10,085,822
2022-07-29	4.360	4.390	4.320	4.330	4.167	9,820,734
2022-07-28	4.390	4.410	4.320	4.350	4.186	13,088,000
2022-07-27	4.420	4.440	4.350	4.380	4.215	9,627,800
2022-07-26	4.310	4.420	4.260	4.410	4.244	12,977,213
2022-07-25	4.390	4.450	4.290	4.290	4.128	14,901,271
2022-07-22	4.350	4.460	4.320	4.400	4.234	22,463,217
2022-07-21	4.370	4.440	4.280	4.360	4.196	24,369,029
2022-07-20	4.300	4.330	4.250	4.320	4.157	14,169,408
2022-07-19	4.230	4.330	4.200	4.280	4.119	17,691,710
2022-07-18	4.080	4.340	4.030	4.240	4.034	24,376,160
2022-07-15	4.260	4.270	4.060	4.060	3.863	26,848,158
2022-07-14	4.410	4.420	4.250	4.260	4.053	21,931,275
2022-07-13	4.380	4.470	4.360	4.400	4.186	29,260,191
2022-07-12	4.340	4.380	4.280	4.380	4.167	13,906,300
2022-07-11	4.340	4.350	4.270	4.340	4.129	12,869,400
2022-07-08	4.260	4.350	4.230	4.330	4.120	18,323,935
2022-07-07	4.210	4.280	4.190	4.230	4.025	9,429,593
2022-07-06	4.290	4.320	4.220	4.240	4.034	9,328,143
2022-07-05	4.360	4.370	4.240	4.290	4.082	13,683,300
2022-07-04	4.310	4.350	4.260	4.340	4.129	11,658,172
2022-07-01	4.370	4.390	4.290	4.310	4.101	15,392,600
2022-06-30	4.330	4.430	4.330	4.380	4.167	17,312,034
2022-06-29	4.410	4.450	4.330	4.340	4.129	19,269,322
2022-06-28	4.340	4.450	4.320	4.410	4.196	20,613,487
2022-06-27	4.380	4.460	4.350	4.370	4.158	20,628,116
2022-06-24	4.370	4.410	4.320	4.350	4.139	15,489,122
2022-06-23	4.300	4.360	4.260	4.360	4.148	19,685,110
2022-06-22	4.450	4.470	4.300	4.310	4.101	31,373,095
2022-06-21	4.420	4.510	4.390	4.460	4.243	31,392,795
2022-06-20	4.410	4.460	4.390	4.440	4.224	24,114,506
2022-06-17	4.520	4.520	4.350	4.430	4.215	41,418,984
2022-06-16	4.500	4.630	4.400	4.560	4.339	43,767,490
2022-06-15	4.510	4.580	4.480	4.520	4.301	36,696,362
2022-06-14	4.530	4.560	4.380	4.510	4.291	37,868,581
2022-06-13	4.550	4.610	4.460	4.580	4.358	50,411,085
2022-06-10	4.580	4.720	4.520	4.630	4.405	55,799,087
2022-06-09	4.650	4.750	4.550	4.550	4.329	82,246,017
2022-06-08	4.840	5.050	4.690	4.760	4.529	129,040,351
2022-06-07	5.070	5.070	5.070	5.070	4.824	6,705,500
2022-06-06	5.630	5.630	5.630	5.630	5.357	7,235,100
2022-06-02	6.700	6.730	5.510	6.250	5.946	203,345,455
2022-06-01	6.080	6.120	5.930	6.120	5.823	36,879,804
2022-05-31	5.290	5.560	4.970	5.560	5.290	83,192,489
2022-05-30	5.030	5.050	4.800	5.050	4.805	98,908,939
2022-05-27	4.240	4.590	4.000	4.590	4.367	58,899,848
2022-05-26	3.810	4.170	3.740	4.170	3.968	19,812,457
2022-05-25	3.600	3.800	3.590	3.790	3.606	6,247,035
2022-05-24	3.800	3.800	3.620	3.620	3.444	5,005,882
2022-05-23	3.740	3.830	3.740	3.760	3.577	6,705,200
2022-05-20	3.660	3.690	3.630	3.690	3.511	3,805,462
2022-05-19	3.540	3.630	3.540	3.630	3.454	3,883,730
2022-05-18	3.570	3.620	3.530	3.590	3.416	3,569,271
2022-05-17	3.530	3.570	3.490	3.530	3.359	3,234,700
2022-05-16	3.590	3.600	3.530	3.550	3.378	4,040,706
2022-05-13	3.510	3.590	3.490	3.580	3.406	6,743,573
2022-05-12	3.500	3.520	3.450	3.510	3.340	2,605,756

← NewerPage 18 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.