Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.190	6.540	5.980	6.500	6.500	93,214,830
2026-10-22	6.610	6.660	6.260	6.270	6.270	69,703,387
2026-10-21	6.660	6.760	6.630	6.680	6.680	54,844,641
2026-10-20	6.530	6.660	6.480	6.630	6.630	63,487,621
2026-10-19	6.490	6.690	6.380	6.520	6.520	63,905,627
2026-10-16	6.730	6.870	6.470	6.510	6.510	82,448,939
2026-10-15	6.580	6.890	6.580	6.680	6.680	100,129,188
2026-10-14	6.680	7.020	6.600	6.840	6.840	126,877,359
2026-10-13	6.550	6.800	6.450	6.740	6.740	75,035,742
2026-10-12	6.550	6.730	6.470	6.650	6.650	92,907,273
2026-10-09	6.220	6.590	6.130	6.550	6.550	83,156,516
2026-10-08	6.330	6.380	6.180	6.230	6.230	42,715,762
2026-09-30	6.450	6.490	6.350	6.360	6.360	38,620,590
2026-09-29	6.280	6.520	6.250	6.480	6.480	61,782,871
2026-09-28	6.450	6.450	6.220	6.260	6.260	44,316,055
2026-09-24	6.530	6.620	6.430	6.460	6.460	43,147,461
2026-09-23	6.750	6.800	6.520	6.530	6.530	61,896,820
2026-09-22	6.810	6.900	6.690	6.760	6.760	102,975,766
2026-09-21	6.590	6.650	6.540	6.640	6.640	44,073,203
2026-09-18	6.540	6.580	6.500	6.550	6.550	43,435,039
2026-09-17	6.420	6.650	6.380	6.540	6.540	55,773,504
2026-09-16	6.310	6.440	6.250	6.420	6.420	39,792,328
2026-09-15	6.580	6.620	6.350	6.370	6.370	49,346,309
2026-09-14	6.630	6.650	6.500	6.550	6.550	39,980,016
2026-09-11	6.640	6.680	6.500	6.620	6.620	55,956,090
2026-09-10	6.680	6.870	6.600	6.700	6.700	56,324,043
2026-09-09	6.900	6.930	6.670	6.710	6.710	80,637,008
2026-09-08	6.790	7.050	6.750	6.960	6.960	101,253,320
2026-09-07	6.720	6.830	6.700	6.800	6.800	70,928,688
2026-09-04	6.680	6.950	6.600	6.740	6.740	121,535,805
2026-09-03	6.770	6.890	6.550	6.610	6.610	79,284,148
2026-09-02	6.830	6.920	6.690	6.760	6.760	86,659,789
2026-09-01	6.660	7.010	6.630	6.950	6.950	172,279,219
2026-08-31	6.350	6.710	6.310	6.690	6.690	121,246,117
2026-08-28	6.550	6.610	6.440	6.470	6.470	86,632,422
2026-08-27	6.430	6.470	6.410	6.460	6.460	47,420,992
2026-08-26	6.450	6.500	6.380	6.430	6.430	49,797,801
2026-08-25	6.300	6.500	6.280	6.470	6.470	51,187,855
2026-08-24	6.430	6.480	6.250	6.340	6.340	46,884,703
2026-08-21	6.410	6.440	6.310	6.430	6.430	48,627,297
2026-08-20	6.490	6.540	6.420	6.480	6.480	58,746,492
2026-08-19	6.660	6.710	6.430	6.440	6.440	96,269,102
2026-08-18	6.920	6.960	6.720	6.750	6.750	124,885,906
2026-08-17	6.980	7.020	6.810	7.000	7.000	199,201,656
2026-08-14	7.520	7.620	7.160	7.160	7.160	249,041,422
2026-08-13	7.480	8.060	7.300	7.950	7.950	421,997,594
2026-08-12	7.130	7.600	6.910	7.330	7.330	300,787,938
2026-08-11	6.950	7.010	6.830	6.910	6.910	56,127,586
2026-08-10	6.930	6.980	6.790	6.940	6.940	60,553,301
2026-08-07	6.860	6.970	6.690	6.910	6.910	104,163,820
2026-08-06	6.990	7.180	6.830	6.930	6.930	126,485,242
2026-08-05	6.910	7.200	6.880	7.130	7.130	132,355,172
2026-08-04	6.810	7.030	6.810	6.990	6.990	138,311,219
2026-08-03	6.710	6.880	6.600	6.800	6.800	150,554,281
2026-07-31	6.240	6.930	6.240	6.800	6.800	244,295,562
2026-07-30	6.250	6.580	6.210	6.300	6.300	91,517,039
2026-07-29	6.230	6.350	6.140	6.320	6.320	87,143,844
2026-07-28	6.000	6.200	5.980	6.120	6.120	62,558,371
2026-07-27	5.780	6.060	5.760	6.050	6.050	65,130,145
2026-07-24	5.980	6.020	5.800	5.800	5.800	57,762,230

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0050 CNY
2025-12-31	0.0110 CNY
2025-06-20	0.0180 CNY
2024-06-13	0.0270 CNY
2023-06-09	0.0400 CNY
2022-05-27	0.0160 CNY
2020-06-16	0.0230 CNY
2019-06-28	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.