Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.280	4.390	4.270	4.390	4.177	5,978,160
2022-02-08	4.210	4.320	4.190	4.300	4.091	5,010,100
2022-02-07	4.220	4.300	4.160	4.210	4.006	4,727,704
2022-01-28	4.110	4.210	4.080	4.180	3.977	4,073,314
2022-01-27	4.220	4.240	4.100	4.100	3.901	6,660,537
2022-01-26	4.130	4.220	4.130	4.190	3.987	6,343,120
2022-01-25	4.350	4.370	4.110	4.120	3.920	9,449,757
2022-01-24	4.460	4.470	4.310	4.370	4.158	7,648,280
2022-01-21	4.430	4.560	4.380	4.410	4.196	9,939,220
2022-01-20	4.630	4.630	4.400	4.410	4.196	12,466,300
2022-01-19	4.480	4.620	4.460	4.590	4.367	11,612,148
2022-01-18	4.570	4.710	4.460	4.460	4.243	10,494,246
2022-01-17	4.450	4.590	4.440	4.570	4.348	7,772,000
2022-01-14	4.540	4.560	4.460	4.460	4.243	7,157,415
2022-01-13	4.560	4.640	4.540	4.550	4.329	7,882,985
2022-01-12	4.480	4.610	4.480	4.560	4.339	8,408,224
2022-01-11	4.550	4.660	4.470	4.500	4.281	10,439,400
2022-01-10	4.530	4.600	4.450	4.510	4.291	12,634,000
2022-01-07	4.570	4.740	4.550	4.570	4.348	19,544,286
2022-01-06	4.600	4.620	4.530	4.550	4.329	7,861,301
2022-01-05	4.650	4.680	4.530	4.600	4.377	12,387,900
2022-01-04	4.580	4.680	4.550	4.660	4.434	15,403,150
2021-12-31	4.460	4.630	4.410	4.550	4.329	18,806,147
2021-12-30	4.280	4.510	4.280	4.460	4.243	16,601,179
2021-12-29	4.340	4.360	4.260	4.270	4.063	6,191,320
2021-12-28	4.350	4.430	4.310	4.340	4.129	6,471,259
2021-12-27	4.370	4.460	4.290	4.370	4.158	8,556,729
2021-12-24	4.340	4.410	4.290	4.360	4.148	8,658,380
2021-12-23	4.390	4.450	4.330	4.330	4.120	11,111,289
2021-12-22	4.440	4.510	4.360	4.380	4.167	11,631,600
2021-12-21	4.310	4.420	4.290	4.400	4.186	12,670,580
2021-12-20	4.310	4.380	4.260	4.260	4.053	8,899,432
2021-12-17	4.340	4.380	4.290	4.320	4.110	9,894,995
2021-12-16	4.260	4.370	4.250	4.350	4.139	11,253,156
2021-12-15	4.260	4.320	4.250	4.260	4.053	11,105,163
2021-12-14	4.160	4.310	4.130	4.290	4.082	15,418,623
2021-12-13	4.080	4.180	4.080	4.160	3.958	6,771,225
2021-12-10	4.090	4.140	4.060	4.090	3.891	5,984,017
2021-12-09	4.110	4.120	4.090	4.090	3.891	4,246,818
2021-12-08	4.060	4.110	4.010	4.100	3.901	3,699,028
2021-12-07	4.060	4.080	4.020	4.040	3.844	4,125,875
2021-12-06	4.090	4.090	4.060	4.070	3.872	2,270,232
2021-12-03	4.060	4.100	4.040	4.080	3.882	2,307,800
2021-12-02	4.060	4.080	4.040	4.050	3.853	2,277,520
2021-12-01	3.990	4.090	3.980	4.080	3.882	3,192,216
2021-11-30	3.960	4.020	3.950	4.000	3.806	3,244,536
2021-11-29	3.980	4.000	3.930	3.940	3.749	3,833,622
2021-11-26	4.060	4.080	4.000	4.000	3.806	6,375,483
2021-11-25	4.080	4.120	4.060	4.060	3.863	4,351,100
2021-11-24	4.100	4.120	4.060	4.090	3.891	2,795,900
2021-11-23	4.090	4.110	4.060	4.100	3.901	3,078,700
2021-11-22	4.100	4.130	4.050	4.090	3.891	4,868,845
2021-11-19	4.110	4.130	4.050	4.100	3.901	8,342,220
2021-11-18	4.250	4.280	4.110	4.140	3.939	23,083,535
2021-11-17	4.090	4.490	4.080	4.390	4.177	34,218,719
2021-11-16	4.130	4.150	4.080	4.090	3.891	2,334,035
2021-11-15	4.050	4.140	4.050	4.130	3.929	4,104,198
2021-11-12	4.070	4.110	4.050	4.080	3.882	3,606,893
2021-11-11	4.000	4.080	4.000	4.070	3.872	4,499,252
2021-11-10	4.020	4.040	3.990	4.020	3.825	2,167,136

← NewerPage 20 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.