Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.020	5.140	5.020	5.060	5.011	39,130,749
2023-10-31	5.070	5.160	5.020	5.050	5.001	57,989,247
2023-10-30	4.880	5.280	4.860	5.100	5.050	104,345,325
2023-10-27	4.890	4.920	4.790	4.900	4.852	43,815,989
2023-10-26	4.850	4.910	4.810	4.910	4.862	35,035,975
2023-10-25	4.880	4.950	4.880	4.880	4.832	35,980,535
2023-10-24	4.780	4.880	4.770	4.870	4.822	37,013,201
2023-10-23	4.870	4.870	4.730	4.750	4.704	34,511,054
2023-10-20	4.930	4.960	4.870	4.870	4.822	30,413,312
2023-10-19	4.920	5.010	4.910	4.930	4.882	29,589,136
2023-10-18	5.060	5.060	4.940	4.950	4.902	39,170,754
2023-10-17	5.090	5.100	5.030	5.080	5.030	25,722,844
2023-10-16	5.130	5.140	5.050	5.080	5.030	37,058,260
2023-10-13	5.200	5.220	5.120	5.130	5.080	40,121,264
2023-10-12	5.300	5.310	5.210	5.230	5.179	42,121,997
2023-10-11	5.240	5.350	5.190	5.270	5.218	61,269,367
2023-10-10	5.220	5.310	5.220	5.230	5.179	40,610,904
2023-10-09	5.310	5.320	5.210	5.220	5.169	50,952,619
2023-09-28	5.410	5.430	5.320	5.350	5.298	83,422,944
2023-09-27	5.300	5.540	5.250	5.450	5.397	128,999,885
2023-09-26	5.260	5.360	5.210	5.300	5.248	60,643,661
2023-09-25	5.270	5.450	5.220	5.320	5.268	96,451,523
2023-09-22	5.180	5.300	5.140	5.280	5.228	60,758,101
2023-09-21	5.190	5.240	5.150	5.160	5.110	39,602,135
2023-09-20	5.220	5.330	5.190	5.190	5.139	57,068,638
2023-09-19	5.270	5.300	5.180	5.190	5.139	39,590,006
2023-09-18	5.260	5.300	5.190	5.270	5.218	36,781,900
2023-09-15	5.280	5.290	5.220	5.260	5.209	38,443,560
2023-09-14	5.300	5.300	5.210	5.260	5.209	44,022,861
2023-09-13	5.320	5.340	5.250	5.300	5.248	45,022,451
2023-09-12	5.410	5.420	5.330	5.350	5.298	45,488,683
2023-09-11	5.350	5.470	5.340	5.430	5.377	68,202,845
2023-09-08	5.370	5.390	5.280	5.320	5.268	48,463,889
2023-09-07	5.410	5.500	5.320	5.330	5.278	69,826,151
2023-09-06	5.620	5.630	5.380	5.470	5.417	109,574,924
2023-09-05	5.790	5.800	5.600	5.660	5.605	73,024,356
2023-09-04	5.760	5.820	5.680	5.820	5.763	65,133,323
2023-09-01	5.810	5.850	5.700	5.750	5.694	66,287,063
2023-08-31	5.930	5.950	5.780	5.810	5.753	102,170,431
2023-08-30	5.810	6.080	5.780	6.020	5.961	155,830,582
2023-08-29	5.690	5.920	5.650	5.870	5.813	103,494,507
2023-08-28	6.060	6.080	5.650	5.670	5.615	105,950,862
2023-08-25	5.910	5.910	5.600	5.630	5.575	131,845,383
2023-08-24	5.950	6.150	5.920	6.010	5.951	131,374,407
2023-08-23	6.020	6.070	5.880	5.890	5.832	111,541,042
2023-08-22	5.890	6.120	5.880	6.080	6.021	167,981,923
2023-08-21	5.750	5.980	5.750	5.830	5.773	104,125,483
2023-08-18	6.060	6.130	5.750	5.750	5.694	156,993,092
2023-08-17	6.050	6.200	6.020	6.110	6.050	99,433,258
2023-08-16	6.120	6.200	5.960	6.150	6.090	113,269,715
2023-08-15	6.200	6.250	6.050	6.110	6.050	117,964,170
2023-08-14	6.010	6.320	5.970	6.270	6.209	158,768,842
2023-08-11	6.330	6.340	6.070	6.090	6.030	154,939,841
2023-08-10	6.500	6.540	6.250	6.270	6.209	199,844,238
2023-08-09	6.720	6.840	6.470	6.520	6.456	246,577,204
2023-08-08	6.970	7.360	6.750	6.820	6.753	366,659,641
2023-08-07	6.770	7.200	6.700	6.950	6.882	476,176,935
2023-08-04	6.040	6.710	6.040	6.710	6.644	359,614,677
2023-08-03	6.040	6.230	5.900	6.100	6.040	189,772,773
2023-08-02	6.290	6.310	6.080	6.110	6.050	214,684,731

← NewerPage 13 of 21 · 1,212 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.