Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.490 | 5.550 | 5.330 | 5.390 | 5.305 | 46,599,416 |
| 2025-01-21 | 5.700 | 5.840 | 5.520 | 5.610 | 5.521 | 48,736,631 |
| 2025-01-20 | 5.760 | 5.790 | 5.620 | 5.670 | 5.581 | 47,335,631 |
| 2025-01-17 | 5.810 | 5.850 | 5.640 | 5.690 | 5.600 | 62,074,502 |
| 2025-01-16 | 5.920 | 6.060 | 5.810 | 5.850 | 5.758 | 108,186,259 |
| 2025-01-15 | 5.810 | 6.260 | 5.810 | 5.980 | 5.886 | 147,666,687 |
| 2025-01-14 | 5.400 | 5.820 | 5.400 | 5.770 | 5.679 | 88,870,198 |
| 2025-01-13 | 5.300 | 5.440 | 5.150 | 5.300 | 5.216 | 53,722,719 |
| 2025-01-10 | 5.770 | 5.870 | 5.430 | 5.440 | 5.354 | 80,612,827 |
| 2025-01-09 | 5.710 | 6.090 | 5.670 | 5.850 | 5.758 | 112,895,704 |
| 2025-01-08 | 5.550 | 5.860 | 5.400 | 5.810 | 5.718 | 96,033,003 |
| 2025-01-07 | 5.390 | 5.630 | 5.390 | 5.620 | 5.531 | 66,174,577 |
| 2025-01-06 | 5.430 | 5.600 | 5.300 | 5.420 | 5.334 | 55,216,800 |
| 2025-01-03 | 5.720 | 5.770 | 5.370 | 5.390 | 5.305 | 72,234,096 |
| 2025-01-02 | 5.660 | 5.840 | 5.590 | 5.710 | 5.620 | 84,717,814 |
| 2024-12-31 | 6.060 | 6.060 | 5.580 | 5.610 | 5.521 | 88,388,022 |
| 2024-12-30 | 6.270 | 6.310 | 5.900 | 5.950 | 5.856 | 110,350,185 |
| 2024-12-27 | 6.280 | 6.540 | 6.210 | 6.380 | 6.279 | 116,470,715 |
| 2024-12-26 | 6.370 | 6.610 | 6.260 | 6.400 | 6.299 | 162,121,572 |
| 2024-12-25 | 7.000 | 7.100 | 6.640 | 6.660 | 6.555 | 220,020,752 |
| 2024-12-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.263 | 45,939,200 |
| 2024-12-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.071 | 2,446,800 |
| 2024-12-20 | 9.110 | 9.110 | 9.110 | 9.110 | 8.966 | 26,036,800 |
| 2024-12-19 | 10.120 | 10.120 | 9.310 | 10.120 | 9.960 | 194,294,328 |
| 2024-12-18 | 8.720 | 9.200 | 8.710 | 9.200 | 9.055 | 38,194,441 |
| 2024-12-17 | 7.580 | 8.360 | 7.580 | 8.360 | 8.228 | 226,655,776 |
| 2024-12-16 | 8.730 | 8.730 | 7.310 | 7.600 | 7.480 | 236,778,340 |
| 2024-12-13 | 7.370 | 7.940 | 7.330 | 7.940 | 7.815 | 44,847,802 |
| 2024-12-12 | 6.580 | 7.220 | 6.480 | 7.220 | 7.106 | 118,126,464 |
| 2024-12-11 | 5.880 | 6.560 | 5.750 | 6.560 | 6.456 | 155,736,020 |
| 2024-12-10 | 5.490 | 5.960 | 5.290 | 5.960 | 5.866 | 82,257,505 |
| 2024-12-09 | 5.700 | 5.920 | 5.330 | 5.420 | 5.334 | 140,117,112 |
| 2024-12-06 | 4.970 | 5.420 | 4.970 | 5.420 | 5.334 | 76,198,238 |
| 2024-12-05 | 4.670 | 4.950 | 4.650 | 4.930 | 4.852 | 52,209,795 |
| 2024-12-04 | 4.830 | 4.870 | 4.630 | 4.660 | 4.586 | 41,673,300 |
| 2024-12-03 | 4.880 | 5.050 | 4.800 | 4.900 | 4.823 | 55,964,767 |
| 2024-12-02 | 4.720 | 4.980 | 4.710 | 4.860 | 4.783 | 63,343,427 |
| 2024-11-29 | 4.670 | 4.860 | 4.660 | 4.760 | 4.685 | 62,784,649 |
| 2024-11-28 | 4.850 | 5.150 | 4.720 | 4.770 | 4.695 | 97,410,378 |
| 2024-11-27 | 5.300 | 5.300 | 4.940 | 4.970 | 4.892 | 131,284,759 |
| 2024-11-26 | 5.490 | 5.490 | 5.120 | 5.490 | 5.403 | 52,266,699 |
| 2024-11-25 | 4.650 | 4.990 | 4.350 | 4.990 | 4.911 | 53,156,956 |
| 2024-11-22 | 4.700 | 4.920 | 4.520 | 4.540 | 4.468 | 102,382,293 |
| 2024-11-21 | 4.720 | 5.050 | 4.590 | 4.840 | 4.764 | 137,875,947 |
| 2024-11-20 | 4.180 | 4.590 | 4.170 | 4.590 | 4.518 | 43,388,795 |
| 2024-11-19 | 4.100 | 4.180 | 4.050 | 4.170 | 4.104 | 13,468,014 |
| 2024-11-18 | 4.250 | 4.310 | 4.060 | 4.100 | 4.035 | 19,479,900 |
| 2024-11-15 | 4.220 | 4.390 | 4.210 | 4.230 | 4.163 | 18,249,716 |
| 2024-11-14 | 4.320 | 4.380 | 4.240 | 4.250 | 4.183 | 13,609,912 |
| 2024-11-13 | 4.280 | 4.430 | 4.270 | 4.360 | 4.291 | 17,800,867 |
| 2024-11-12 | 4.450 | 4.490 | 4.250 | 4.310 | 4.242 | 20,664,509 |
| 2024-11-11 | 4.330 | 4.480 | 4.310 | 4.460 | 4.390 | 21,731,146 |
| 2024-11-08 | 4.430 | 4.490 | 4.300 | 4.330 | 4.262 | 23,164,077 |
| 2024-11-07 | 4.210 | 4.390 | 4.180 | 4.370 | 4.301 | 20,558,476 |
| 2024-11-06 | 4.210 | 4.270 | 4.160 | 4.250 | 4.183 | 21,302,634 |
| 2024-11-05 | 4.110 | 4.210 | 4.100 | 4.200 | 4.134 | 19,289,876 |
| 2024-11-04 | 4.080 | 4.110 | 4.010 | 4.100 | 4.035 | 15,238,996 |
| 2024-11-01 | 4.340 | 4.400 | 4.060 | 4.090 | 4.025 | 33,631,628 |
| 2024-10-31 | 4.260 | 4.440 | 4.220 | 4.380 | 4.311 | 48,554,186 |
| 2024-10-30 | 4.200 | 4.300 | 4.110 | 4.250 | 4.183 | 44,071,422 |
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.