Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.550 | 3.580 | 3.480 | 3.490 | 3.321 | 4,549,214 |
| 2022-05-10 | 3.500 | 3.560 | 3.460 | 3.540 | 3.368 | 3,491,900 |
| 2022-05-09 | 3.460 | 3.540 | 3.450 | 3.530 | 3.359 | 3,033,103 |
| 2022-05-06 | 3.480 | 3.500 | 3.440 | 3.450 | 3.282 | 4,473,300 |
| 2022-05-05 | 3.560 | 3.580 | 3.480 | 3.540 | 3.368 | 5,169,861 |
| 2022-04-29 | 3.460 | 3.590 | 3.460 | 3.560 | 3.387 | 3,842,017 |
| 2022-04-28 | 3.450 | 3.490 | 3.370 | 3.430 | 3.263 | 3,524,704 |
| 2022-04-27 | 3.340 | 3.440 | 3.270 | 3.440 | 3.273 | 4,213,703 |
| 2022-04-26 | 3.520 | 3.520 | 3.320 | 3.340 | 3.178 | 4,963,920 |
| 2022-04-25 | 3.710 | 3.710 | 3.440 | 3.450 | 3.282 | 6,959,616 |
| 2022-04-22 | 3.760 | 3.780 | 3.680 | 3.740 | 3.558 | 3,637,480 |
| 2022-04-21 | 3.900 | 3.920 | 3.770 | 3.780 | 3.596 | 4,519,400 |
| 2022-04-20 | 3.950 | 3.970 | 3.890 | 3.930 | 3.739 | 3,273,024 |
| 2022-04-19 | 3.870 | 3.930 | 3.850 | 3.930 | 3.739 | 3,207,980 |
| 2022-04-18 | 3.930 | 3.930 | 3.830 | 3.880 | 3.692 | 2,844,400 |
| 2022-04-15 | 3.990 | 4.000 | 3.890 | 3.930 | 3.739 | 5,746,190 |
| 2022-04-14 | 4.010 | 4.040 | 3.970 | 4.010 | 3.815 | 3,136,516 |
| 2022-04-13 | 4.070 | 4.080 | 3.990 | 3.990 | 3.796 | 3,939,000 |
| 2022-04-12 | 3.980 | 4.060 | 3.930 | 4.060 | 3.863 | 4,681,600 |
| 2022-04-11 | 4.060 | 4.090 | 3.950 | 3.960 | 3.768 | 5,714,404 |
| 2022-04-08 | 4.150 | 4.180 | 4.060 | 4.080 | 3.882 | 5,518,902 |
| 2022-04-07 | 4.250 | 4.250 | 4.140 | 4.150 | 3.948 | 6,026,300 |
| 2022-04-06 | 4.190 | 4.280 | 4.160 | 4.250 | 4.044 | 7,247,801 |
| 2022-04-01 | 4.110 | 4.190 | 4.080 | 4.190 | 3.987 | 7,006,120 |
| 2022-03-31 | 4.090 | 4.150 | 4.080 | 4.110 | 3.910 | 4,420,900 |
| 2022-03-30 | 4.090 | 4.120 | 4.080 | 4.100 | 3.901 | 3,827,301 |
| 2022-03-29 | 4.150 | 4.150 | 4.070 | 4.090 | 3.891 | 2,796,840 |
| 2022-03-28 | 4.070 | 4.140 | 4.050 | 4.120 | 3.920 | 4,331,504 |
| 2022-03-25 | 4.040 | 4.120 | 4.040 | 4.060 | 3.863 | 3,820,331 |
| 2022-03-24 | 4.080 | 4.110 | 4.040 | 4.050 | 3.853 | 3,321,700 |
| 2022-03-23 | 4.130 | 4.160 | 4.080 | 4.110 | 3.910 | 3,669,225 |
| 2022-03-22 | 4.080 | 4.180 | 4.060 | 4.150 | 3.948 | 4,269,660 |
| 2022-03-21 | 4.100 | 4.100 | 4.050 | 4.080 | 3.882 | 3,414,661 |
| 2022-03-18 | 4.010 | 4.110 | 4.000 | 4.070 | 3.872 | 4,072,481 |
| 2022-03-17 | 4.000 | 4.130 | 4.000 | 4.020 | 3.825 | 7,263,800 |
| 2022-03-16 | 3.970 | 4.020 | 3.890 | 3.980 | 3.787 | 4,420,296 |
| 2022-03-15 | 4.050 | 4.060 | 3.890 | 3.910 | 3.720 | 5,093,605 |
| 2022-03-14 | 4.130 | 4.160 | 4.060 | 4.070 | 3.872 | 2,509,100 |
| 2022-03-11 | 4.070 | 4.180 | 4.000 | 4.160 | 3.958 | 4,101,202 |
| 2022-03-10 | 4.130 | 4.170 | 4.080 | 4.090 | 3.891 | 4,543,514 |
| 2022-03-09 | 4.100 | 4.160 | 3.900 | 4.060 | 3.863 | 5,934,800 |
| 2022-03-08 | 4.240 | 4.250 | 4.060 | 4.090 | 3.891 | 4,835,801 |
| 2022-03-07 | 4.260 | 4.310 | 4.200 | 4.230 | 4.025 | 4,022,300 |
| 2022-03-04 | 4.320 | 4.340 | 4.250 | 4.280 | 4.072 | 4,181,500 |
| 2022-03-03 | 4.350 | 4.390 | 4.310 | 4.340 | 4.129 | 3,116,274 |
| 2022-03-02 | 4.320 | 4.340 | 4.290 | 4.330 | 4.120 | 2,573,883 |
| 2022-03-01 | 4.270 | 4.340 | 4.230 | 4.320 | 4.110 | 2,829,802 |
| 2022-02-28 | 4.370 | 4.380 | 4.220 | 4.260 | 4.053 | 4,397,680 |
| 2022-02-25 | 4.310 | 4.400 | 4.310 | 4.330 | 4.120 | 4,333,157 |
| 2022-02-24 | 4.440 | 4.470 | 4.240 | 4.290 | 4.082 | 9,060,692 |
| 2022-02-23 | 4.430 | 4.520 | 4.410 | 4.470 | 4.253 | 6,380,706 |
| 2022-02-22 | 4.520 | 4.520 | 4.380 | 4.440 | 4.224 | 5,749,061 |
| 2022-02-21 | 4.470 | 4.530 | 4.440 | 4.510 | 4.291 | 6,428,500 |
| 2022-02-18 | 4.410 | 4.470 | 4.360 | 4.470 | 4.253 | 4,819,737 |
| 2022-02-17 | 4.460 | 4.500 | 4.400 | 4.400 | 4.186 | 5,229,254 |
| 2022-02-16 | 4.430 | 4.500 | 4.420 | 4.490 | 4.272 | 7,647,756 |
| 2022-02-15 | 4.390 | 4.490 | 4.350 | 4.430 | 4.215 | 7,102,717 |
| 2022-02-14 | 4.350 | 4.450 | 4.330 | 4.390 | 4.177 | 4,274,180 |
| 2022-02-11 | 4.470 | 4.490 | 4.350 | 4.370 | 4.158 | 5,291,520 |
| 2022-02-10 | 4.410 | 4.470 | 4.350 | 4.450 | 4.234 | 6,646,402 |
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.