Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.000 | 4.020 | 3.960 | 4.020 | 3.825 | 2,687,293 |
| 2021-11-08 | 3.980 | 4.030 | 3.970 | 4.000 | 3.806 | 2,084,000 |
| 2021-11-05 | 3.950 | 4.040 | 3.930 | 3.990 | 3.796 | 4,070,416 |
| 2021-11-04 | 3.940 | 3.950 | 3.910 | 3.950 | 3.758 | 831,915 |
| 2021-11-03 | 3.880 | 3.960 | 3.840 | 3.940 | 3.749 | 1,725,600 |
| 2021-11-02 | 3.910 | 3.920 | 3.820 | 3.880 | 3.692 | 2,379,400 |
| 2021-11-01 | 3.930 | 3.950 | 3.860 | 3.910 | 3.720 | 2,595,005 |
| 2021-10-29 | 3.890 | 3.940 | 3.860 | 3.920 | 3.730 | 1,846,461 |
| 2021-10-28 | 3.860 | 3.930 | 3.830 | 3.890 | 3.701 | 2,646,857 |
| 2021-10-27 | 3.950 | 3.960 | 3.850 | 3.870 | 3.682 | 3,401,517 |
| 2021-10-26 | 3.990 | 4.000 | 3.980 | 3.990 | 3.796 | 2,961,295 |
| 2021-10-25 | 4.090 | 4.110 | 3.970 | 4.040 | 3.844 | 6,342,515 |
| 2021-10-22 | 4.100 | 4.400 | 4.050 | 4.140 | 3.939 | 12,283,442 |
| 2021-10-21 | 3.980 | 4.240 | 3.960 | 4.150 | 3.948 | 10,672,077 |
| 2021-10-20 | 3.960 | 3.990 | 3.950 | 3.980 | 3.787 | 926,328 |
| 2021-10-19 | 3.980 | 4.000 | 3.960 | 3.970 | 3.777 | 1,956,268 |
| 2021-10-18 | 4.020 | 4.030 | 3.970 | 3.990 | 3.796 | 2,145,300 |
| 2021-10-15 | 4.050 | 4.050 | 4.000 | 4.010 | 3.815 | 2,566,600 |
| 2021-10-14 | 4.040 | 4.070 | 4.030 | 4.060 | 3.863 | 1,208,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.