Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.250 | 5.390 | 5.250 | 5.310 | 5.226 | 13,272,522 |
| 2025-04-24 | 5.350 | 5.350 | 5.230 | 5.250 | 5.167 | 11,917,200 |
| 2025-04-23 | 5.340 | 5.420 | 5.320 | 5.350 | 5.266 | 12,833,618 |
| 2025-04-22 | 5.340 | 5.400 | 5.310 | 5.340 | 5.256 | 12,598,101 |
| 2025-04-21 | 5.300 | 5.370 | 5.220 | 5.360 | 5.275 | 15,006,549 |
| 2025-04-18 | 5.210 | 5.280 | 5.150 | 5.260 | 5.177 | 12,142,800 |
| 2025-04-17 | 5.180 | 5.300 | 5.140 | 5.220 | 5.138 | 16,761,349 |
| 2025-04-16 | 5.310 | 5.450 | 5.170 | 5.260 | 5.177 | 25,867,701 |
| 2025-04-15 | 5.330 | 5.670 | 5.300 | 5.350 | 5.266 | 28,564,600 |
| 2025-04-14 | 5.160 | 5.390 | 5.150 | 5.320 | 5.236 | 24,813,110 |
| 2025-04-11 | 5.190 | 5.240 | 5.070 | 5.110 | 5.029 | 26,035,600 |
| 2025-04-10 | 5.050 | 5.310 | 5.020 | 5.200 | 5.118 | 34,015,576 |
| 2025-04-09 | 4.680 | 4.990 | 4.370 | 4.940 | 4.862 | 32,303,700 |
| 2025-04-08 | 4.910 | 5.080 | 4.620 | 4.840 | 4.764 | 35,156,363 |
| 2025-04-07 | 5.480 | 5.700 | 5.040 | 5.040 | 4.960 | 34,113,360 |
| 2025-04-03 | 5.420 | 5.630 | 5.400 | 5.600 | 5.512 | 28,217,340 |
| 2025-04-02 | 5.390 | 5.490 | 5.350 | 5.470 | 5.384 | 13,456,561 |
| 2025-04-01 | 5.340 | 5.450 | 5.340 | 5.380 | 5.295 | 13,183,600 |
| 2025-03-31 | 5.330 | 5.420 | 5.190 | 5.340 | 5.256 | 18,342,700 |
| 2025-03-28 | 5.420 | 5.470 | 5.340 | 5.380 | 5.295 | 15,316,860 |
| 2025-03-27 | 5.480 | 5.640 | 5.420 | 5.420 | 5.334 | 14,175,116 |
| 2025-03-26 | 5.430 | 5.540 | 5.400 | 5.450 | 5.364 | 13,215,400 |
| 2025-03-25 | 5.650 | 5.700 | 5.420 | 5.440 | 5.354 | 24,454,160 |
| 2025-03-24 | 5.620 | 5.710 | 5.370 | 5.710 | 5.620 | 34,459,260 |
| 2025-03-21 | 5.760 | 5.830 | 5.640 | 5.640 | 5.551 | 24,353,000 |
| 2025-03-20 | 5.680 | 6.000 | 5.620 | 5.830 | 5.738 | 47,785,300 |
| 2025-03-19 | 5.750 | 5.760 | 5.660 | 5.690 | 5.600 | 15,254,200 |
| 2025-03-18 | 5.790 | 5.830 | 5.740 | 5.800 | 5.708 | 16,778,900 |
| 2025-03-17 | 5.850 | 5.900 | 5.770 | 5.790 | 5.699 | 19,000,440 |
| 2025-03-14 | 5.700 | 5.850 | 5.650 | 5.820 | 5.728 | 24,385,240 |
| 2025-03-13 | 5.900 | 5.910 | 5.640 | 5.730 | 5.640 | 33,410,613 |
| 2025-03-12 | 5.860 | 6.000 | 5.820 | 5.940 | 5.846 | 38,634,000 |
| 2025-03-11 | 5.620 | 5.940 | 5.580 | 5.820 | 5.728 | 36,397,702 |
| 2025-03-10 | 5.770 | 5.810 | 5.640 | 5.710 | 5.620 | 29,900,900 |
| 2025-03-07 | 5.910 | 6.090 | 5.770 | 5.820 | 5.728 | 61,927,041 |
| 2025-03-06 | 5.680 | 5.910 | 5.650 | 5.900 | 5.807 | 37,858,482 |
| 2025-03-05 | 5.660 | 5.680 | 5.550 | 5.650 | 5.561 | 21,331,900 |
| 2025-03-04 | 5.590 | 5.700 | 5.540 | 5.670 | 5.581 | 21,564,202 |
| 2025-03-03 | 5.550 | 5.680 | 5.460 | 5.600 | 5.512 | 31,976,602 |
| 2025-02-28 | 5.880 | 5.900 | 5.510 | 5.540 | 5.453 | 42,920,600 |
| 2025-02-27 | 6.030 | 6.160 | 5.810 | 5.920 | 5.827 | 48,669,200 |
| 2025-02-26 | 6.080 | 6.170 | 6.000 | 6.060 | 5.964 | 32,791,202 |
| 2025-02-25 | 6.100 | 6.180 | 5.990 | 6.060 | 5.964 | 41,427,580 |
| 2025-02-24 | 6.240 | 6.260 | 6.120 | 6.210 | 6.112 | 41,266,413 |
| 2025-02-21 | 6.160 | 6.270 | 6.030 | 6.270 | 6.171 | 53,692,073 |
| 2025-02-20 | 6.110 | 6.230 | 6.080 | 6.160 | 6.063 | 44,958,744 |
| 2025-02-19 | 6.030 | 6.150 | 5.980 | 6.140 | 6.043 | 54,791,500 |
| 2025-02-18 | 6.400 | 6.430 | 6.000 | 6.020 | 5.925 | 68,034,600 |
| 2025-02-17 | 6.350 | 6.480 | 6.330 | 6.440 | 6.338 | 71,096,615 |
| 2025-02-14 | 6.660 | 6.710 | 6.310 | 6.430 | 6.328 | 98,262,834 |
| 2025-02-13 | 6.670 | 7.060 | 6.430 | 6.840 | 6.732 | 148,624,340 |
| 2025-02-12 | 6.580 | 7.090 | 6.440 | 6.650 | 6.545 | 179,765,628 |
| 2025-02-11 | 6.050 | 6.640 | 5.920 | 6.640 | 6.535 | 153,632,846 |
| 2025-02-10 | 5.830 | 6.080 | 5.830 | 6.040 | 5.945 | 80,061,659 |
| 2025-02-07 | 5.640 | 5.980 | 5.630 | 5.810 | 5.718 | 74,397,454 |
| 2025-02-06 | 5.490 | 5.680 | 5.440 | 5.670 | 5.581 | 52,278,343 |
| 2025-02-05 | 5.410 | 5.520 | 5.350 | 5.480 | 5.394 | 38,595,034 |
| 2025-01-27 | 5.540 | 5.650 | 5.300 | 5.310 | 5.226 | 40,474,960 |
| 2025-01-24 | 5.390 | 5.490 | 5.270 | 5.470 | 5.384 | 38,576,520 |
| 2025-01-23 | 5.470 | 5.550 | 5.340 | 5.340 | 5.256 | 41,483,219 |
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.