Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.030 | 5.220 | 4.960 | 5.200 | 5.149 | 71,120,319 |
| 2024-01-24 | 4.930 | 5.040 | 4.850 | 5.040 | 4.991 | 58,607,011 |
| 2024-01-23 | 4.820 | 4.960 | 4.780 | 4.940 | 4.892 | 49,532,430 |
| 2024-01-22 | 5.080 | 5.160 | 4.750 | 4.820 | 4.773 | 68,097,914 |
| 2024-01-19 | 5.150 | 5.240 | 5.080 | 5.130 | 5.080 | 54,093,745 |
| 2024-01-18 | 5.150 | 5.210 | 5.000 | 5.150 | 5.100 | 78,567,298 |
| 2024-01-17 | 5.160 | 5.450 | 5.160 | 5.230 | 5.179 | 98,682,084 |
| 2024-01-16 | 5.230 | 5.240 | 5.120 | 5.190 | 5.139 | 38,057,516 |
| 2024-01-15 | 5.160 | 5.290 | 5.160 | 5.240 | 5.189 | 34,352,726 |
| 2024-01-12 | 5.260 | 5.330 | 5.190 | 5.200 | 5.149 | 38,905,387 |
| 2024-01-11 | 5.150 | 5.320 | 5.140 | 5.310 | 5.258 | 53,956,808 |
| 2024-01-10 | 5.240 | 5.270 | 5.120 | 5.150 | 5.100 | 45,023,638 |
| 2024-01-09 | 5.300 | 5.360 | 5.210 | 5.270 | 5.218 | 41,670,281 |
| 2024-01-08 | 5.300 | 5.370 | 5.270 | 5.270 | 5.218 | 44,037,902 |
| 2024-01-05 | 5.530 | 5.550 | 5.280 | 5.310 | 5.258 | 72,519,076 |
| 2024-01-04 | 5.570 | 5.710 | 5.510 | 5.540 | 5.486 | 73,518,164 |
| 2024-01-03 | 5.490 | 5.590 | 5.420 | 5.560 | 5.506 | 63,868,244 |
| 2024-01-02 | 5.580 | 5.640 | 5.500 | 5.510 | 5.456 | 57,293,897 |
| 2023-12-29 | 5.370 | 5.570 | 5.370 | 5.550 | 5.496 | 78,381,752 |
| 2023-12-28 | 5.340 | 5.450 | 5.240 | 5.410 | 5.357 | 70,083,629 |
| 2023-12-27 | 5.460 | 5.530 | 5.310 | 5.380 | 5.327 | 75,529,361 |
| 2023-12-26 | 5.650 | 5.690 | 5.420 | 5.440 | 5.387 | 97,711,934 |
| 2023-12-25 | 5.790 | 5.860 | 5.450 | 5.650 | 5.595 | 156,243,858 |
| 2023-12-22 | 6.070 | 6.450 | 5.800 | 5.960 | 5.902 | 246,439,511 |
| 2023-12-21 | 5.900 | 6.180 | 5.850 | 6.110 | 6.050 | 133,768,263 |
| 2023-12-20 | 6.050 | 6.230 | 5.840 | 5.970 | 5.912 | 157,291,642 |
| 2023-12-19 | 6.120 | 6.300 | 6.000 | 6.080 | 6.021 | 119,959,827 |
| 2023-12-18 | 6.360 | 6.370 | 6.110 | 6.190 | 6.129 | 175,668,338 |
| 2023-12-15 | 6.120 | 6.580 | 6.100 | 6.420 | 6.357 | 286,461,305 |
| 2023-12-14 | 6.110 | 6.390 | 6.110 | 6.160 | 6.100 | 193,716,937 |
| 2023-12-13 | 6.170 | 6.270 | 6.090 | 6.100 | 6.040 | 84,564,032 |
| 2023-12-12 | 6.200 | 6.260 | 6.120 | 6.190 | 6.129 | 88,720,768 |
| 2023-12-11 | 6.060 | 6.250 | 6.030 | 6.230 | 6.169 | 113,438,633 |
| 2023-12-08 | 6.220 | 6.250 | 6.080 | 6.100 | 6.040 | 131,715,688 |
| 2023-12-07 | 6.260 | 6.370 | 6.210 | 6.280 | 6.219 | 147,326,396 |
| 2023-12-06 | 6.070 | 6.290 | 6.020 | 6.210 | 6.149 | 117,105,397 |
| 2023-12-05 | 6.290 | 6.330 | 6.130 | 6.130 | 6.070 | 141,144,106 |
| 2023-12-04 | 6.220 | 6.590 | 6.180 | 6.410 | 6.347 | 229,204,122 |
| 2023-12-01 | 6.010 | 6.290 | 5.980 | 6.260 | 6.199 | 186,278,925 |
| 2023-11-30 | 6.120 | 6.200 | 5.950 | 6.020 | 5.961 | 181,130,161 |
| 2023-11-29 | 6.160 | 6.430 | 6.140 | 6.200 | 6.139 | 181,368,009 |
| 2023-11-28 | 6.140 | 6.290 | 6.070 | 6.200 | 6.139 | 153,663,917 |
| 2023-11-27 | 6.120 | 6.240 | 6.090 | 6.140 | 6.080 | 163,162,172 |
| 2023-11-24 | 6.520 | 6.600 | 6.200 | 6.220 | 6.159 | 256,576,622 |
| 2023-11-23 | 6.900 | 7.000 | 6.450 | 6.500 | 6.436 | 377,882,722 |
| 2023-11-22 | 7.380 | 7.880 | 7.000 | 7.110 | 7.040 | 544,912,445 |
| 2023-11-21 | 6.640 | 7.380 | 6.640 | 7.380 | 7.308 | 440,811,967 |
| 2023-11-20 | 6.600 | 7.110 | 6.490 | 6.710 | 6.644 | 515,330,134 |
| 2023-11-17 | 6.490 | 6.660 | 6.380 | 6.660 | 6.595 | 395,989,334 |
| 2023-11-16 | 5.470 | 6.050 | 5.440 | 6.050 | 5.991 | 233,662,987 |
| 2023-11-15 | 5.560 | 5.580 | 5.480 | 5.500 | 5.446 | 57,546,866 |
| 2023-11-14 | 5.560 | 5.590 | 5.500 | 5.530 | 5.476 | 76,508,055 |
| 2023-11-13 | 5.510 | 5.730 | 5.480 | 5.620 | 5.565 | 114,598,958 |
| 2023-11-10 | 5.450 | 5.620 | 5.350 | 5.520 | 5.466 | 106,860,754 |
| 2023-11-09 | 5.610 | 5.670 | 5.480 | 5.490 | 5.436 | 134,615,688 |
| 2023-11-08 | 5.430 | 5.970 | 5.410 | 5.760 | 5.704 | 227,106,035 |
| 2023-11-07 | 5.460 | 5.680 | 5.450 | 5.510 | 5.456 | 177,468,890 |
| 2023-11-06 | 5.200 | 5.580 | 5.190 | 5.430 | 5.377 | 143,956,193 |
| 2023-11-03 | 5.150 | 5.220 | 5.110 | 5.190 | 5.139 | 78,693,240 |
| 2023-11-02 | 5.060 | 5.380 | 5.040 | 5.230 | 5.179 | 133,180,275 |
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.