Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.370 | 5.430 | 5.260 | 5.300 | 5.248 | 55,806,883 |
| 2024-04-29 | 5.330 | 5.440 | 5.320 | 5.440 | 5.387 | 55,607,389 |
| 2024-04-26 | 5.220 | 5.330 | 5.210 | 5.300 | 5.248 | 53,729,858 |
| 2024-04-25 | 5.220 | 5.280 | 5.190 | 5.230 | 5.179 | 31,641,908 |
| 2024-04-24 | 5.160 | 5.290 | 5.150 | 5.270 | 5.218 | 42,813,305 |
| 2024-04-23 | 5.190 | 5.250 | 5.160 | 5.180 | 5.129 | 35,347,951 |
| 2024-04-22 | 5.150 | 5.220 | 5.100 | 5.140 | 5.090 | 33,582,600 |
| 2024-04-19 | 5.200 | 5.300 | 5.140 | 5.220 | 5.169 | 59,287,020 |
| 2024-04-18 | 5.210 | 5.300 | 5.150 | 5.220 | 5.169 | 51,655,038 |
| 2024-04-17 | 5.100 | 5.320 | 5.100 | 5.270 | 5.218 | 65,552,880 |
| 2024-04-16 | 5.300 | 5.340 | 5.000 | 5.010 | 4.961 | 74,280,916 |
| 2024-04-15 | 5.560 | 5.570 | 5.140 | 5.310 | 5.258 | 93,091,871 |
| 2024-04-12 | 5.750 | 5.800 | 5.620 | 5.620 | 5.565 | 60,486,668 |
| 2024-04-11 | 5.710 | 5.930 | 5.660 | 5.820 | 5.763 | 67,826,044 |
| 2024-04-10 | 5.900 | 5.910 | 5.600 | 5.850 | 5.793 | 89,430,803 |
| 2024-04-09 | 5.830 | 5.890 | 5.800 | 5.890 | 5.832 | 51,018,089 |
| 2024-04-08 | 5.860 | 5.950 | 5.750 | 5.840 | 5.783 | 64,700,601 |
| 2024-04-03 | 6.060 | 6.140 | 5.840 | 5.870 | 5.813 | 93,397,415 |
| 2024-04-02 | 6.150 | 6.210 | 6.020 | 6.060 | 6.001 | 114,957,527 |
| 2024-04-01 | 5.780 | 6.360 | 5.780 | 6.150 | 6.090 | 197,751,401 |
| 2024-03-29 | 5.810 | 5.870 | 5.720 | 5.780 | 5.723 | 50,190,891 |
| 2024-03-28 | 5.720 | 5.990 | 5.720 | 5.880 | 5.822 | 105,631,040 |
| 2024-03-27 | 6.080 | 6.250 | 5.860 | 5.860 | 5.803 | 130,763,211 |
| 2024-03-26 | 6.000 | 6.340 | 5.890 | 6.180 | 6.120 | 169,652,199 |
| 2024-03-25 | 6.360 | 6.390 | 6.010 | 6.020 | 5.961 | 149,284,393 |
| 2024-03-22 | 6.140 | 6.360 | 5.990 | 6.360 | 6.298 | 237,792,326 |
| 2024-03-21 | 6.110 | 6.220 | 6.070 | 6.140 | 6.080 | 158,141,060 |
| 2024-03-20 | 5.900 | 6.180 | 5.870 | 6.120 | 6.060 | 187,706,284 |
| 2024-03-19 | 5.960 | 6.050 | 5.920 | 5.930 | 5.872 | 114,482,243 |
| 2024-03-18 | 5.820 | 5.980 | 5.780 | 5.960 | 5.902 | 108,643,581 |
| 2024-03-15 | 5.750 | 5.830 | 5.720 | 5.810 | 5.753 | 61,985,251 |
| 2024-03-14 | 5.960 | 5.970 | 5.710 | 5.810 | 5.753 | 125,821,948 |
| 2024-03-13 | 5.940 | 6.120 | 5.940 | 6.050 | 5.991 | 140,397,885 |
| 2024-03-12 | 6.000 | 6.040 | 5.920 | 5.960 | 5.902 | 92,293,830 |
| 2024-03-11 | 5.850 | 6.020 | 5.810 | 5.990 | 5.931 | 107,708,068 |
| 2024-03-08 | 5.780 | 5.960 | 5.760 | 5.920 | 5.862 | 104,052,621 |
| 2024-03-07 | 5.930 | 5.970 | 5.750 | 5.780 | 5.723 | 102,364,126 |
| 2024-03-06 | 5.910 | 6.040 | 5.840 | 5.930 | 5.872 | 103,282,743 |
| 2024-03-05 | 6.120 | 6.150 | 5.940 | 5.990 | 5.931 | 144,722,559 |
| 2024-03-04 | 6.120 | 6.220 | 6.050 | 6.170 | 6.110 | 166,310,002 |
| 2024-03-01 | 6.250 | 6.380 | 6.050 | 6.200 | 6.139 | 317,169,973 |
| 2024-02-29 | 5.560 | 6.160 | 5.560 | 6.160 | 6.100 | 200,426,700 |
| 2024-02-28 | 5.990 | 6.140 | 5.560 | 5.600 | 5.545 | 217,896,513 |
| 2024-02-27 | 5.810 | 6.080 | 5.790 | 6.020 | 5.961 | 169,674,191 |
| 2024-02-26 | 5.830 | 5.950 | 5.730 | 5.880 | 5.822 | 161,179,600 |
| 2024-02-23 | 5.720 | 6.120 | 5.630 | 5.940 | 5.882 | 232,936,282 |
| 2024-02-22 | 5.610 | 5.830 | 5.610 | 5.720 | 5.664 | 143,154,343 |
| 2024-02-21 | 5.600 | 5.990 | 5.580 | 5.630 | 5.575 | 205,814,408 |
| 2024-02-20 | 5.660 | 6.180 | 5.460 | 5.810 | 5.753 | 228,165,257 |
| 2024-02-19 | 5.680 | 5.790 | 5.540 | 5.710 | 5.654 | 219,262,833 |
| 2024-02-08 | 5.260 | 5.730 | 5.100 | 5.560 | 5.506 | 220,839,787 |
| 2024-02-07 | 5.410 | 5.540 | 5.150 | 5.240 | 5.189 | 265,279,807 |
| 2024-02-06 | 4.540 | 5.150 | 4.540 | 5.150 | 5.100 | 179,531,041 |
| 2024-02-05 | 5.050 | 5.240 | 4.680 | 4.680 | 4.634 | 208,736,974 |
| 2024-02-02 | 4.780 | 5.030 | 4.690 | 5.030 | 4.981 | 184,358,432 |
| 2024-02-01 | 4.660 | 4.750 | 4.480 | 4.570 | 4.525 | 56,647,448 |
| 2024-01-31 | 4.880 | 4.980 | 4.690 | 4.720 | 4.674 | 61,423,666 |
| 2024-01-30 | 5.000 | 5.060 | 4.880 | 4.900 | 4.852 | 40,985,998 |
| 2024-01-29 | 5.220 | 5.230 | 5.040 | 5.040 | 4.991 | 51,803,704 |
| 2024-01-26 | 5.200 | 5.370 | 5.150 | 5.220 | 5.169 | 75,899,066 |
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.