Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.290	6.480	6.160	6.410	6.347	253,038,434
2023-07-31	5.930	6.470	5.860	6.310	6.248	275,314,250
2023-07-28	6.320	6.470	5.980	5.990	5.931	275,233,670
2023-07-27	6.250	6.840	6.160	6.370	6.308	335,690,573
2023-07-26	6.180	6.540	6.000	6.470	6.407	339,203,250
2023-07-25	6.250	6.660	6.180	6.220	6.159	340,689,156
2023-07-24	6.010	6.680	5.930	6.400	6.337	388,948,741
2023-07-21	6.610	6.950	6.210	6.240	6.179	478,151,251
2023-07-20	6.200	6.640	6.200	6.640	6.575	392,943,003
2023-07-19	5.500	6.040	5.320	6.040	5.981	264,562,488
2023-07-18	5.740	5.840	5.470	5.490	5.436	213,084,396
2023-07-17	6.000	6.200	5.730	5.800	5.743	390,311,049
2023-07-14	5.640	5.640	5.640	5.640	5.585	37,165,372
2023-07-13	4.690	5.130	4.680	5.130	5.080	63,731,040
2023-07-12	4.750	4.770	4.650	4.660	4.614	29,150,685
2023-07-11	4.740	4.770	4.710	4.760	4.713	16,513,721
2023-07-10	4.720	4.780	4.700	4.760	4.713	20,555,052
2023-07-07	4.740	4.760	4.640	4.720	4.674	32,274,378
2023-07-06	4.760	4.840	4.730	4.770	4.723	27,082,140
2023-07-05	4.830	4.840	4.760	4.760	4.713	32,606,842
2023-07-04	4.820	4.860	4.800	4.850	4.803	35,031,205
2023-07-03	4.850	4.870	4.780	4.840	4.793	41,823,469
2023-06-30	4.790	4.840	4.720	4.810	4.763	30,231,812
2023-06-29	4.720	4.820	4.710	4.780	4.733	34,613,843
2023-06-28	4.840	4.860	4.600	4.750	4.704	59,597,032
2023-06-27	4.860	4.910	4.800	4.870	4.822	39,446,089
2023-06-26	5.020	5.100	4.820	4.830	4.783	55,367,021
2023-06-21	5.320	5.360	5.060	5.060	5.011	70,958,268
2023-06-20	5.260	5.450	5.200	5.320	5.268	78,482,002
2023-06-19	5.290	5.330	5.250	5.290	5.238	46,638,071
2023-06-16	5.270	5.380	5.210	5.310	5.258	55,907,867
2023-06-15	5.380	5.430	5.280	5.310	5.258	68,007,841
2023-06-14	5.430	5.580	5.350	5.380	5.327	97,951,123
2023-06-13	5.180	5.420	5.170	5.340	5.288	81,040,232
2023-06-12	5.180	5.260	5.160	5.200	5.149	44,546,713
2023-06-09	5.180	5.240	5.070	5.200	5.149	64,547,503
2023-06-08	5.200	5.220	5.060	5.130	5.040	60,864,092
2023-06-07	5.130	5.360	5.040	5.260	5.168	83,335,019
2023-06-06	5.240	5.290	5.060	5.080	4.991	58,119,090
2023-06-05	5.120	5.260	5.110	5.250	5.158	66,274,174
2023-06-02	5.170	5.270	5.110	5.140	5.050	75,344,410
2023-06-01	4.950	5.240	4.940	5.180	5.089	87,803,609
2023-05-31	4.950	5.030	4.930	4.970	4.883	43,217,542
2023-05-30	4.840	4.960	4.780	4.940	4.854	43,635,052
2023-05-29	4.770	4.910	4.770	4.880	4.795	52,236,721
2023-05-26	4.770	4.800	4.690	4.760	4.677	35,318,954
2023-05-25	4.850	4.900	4.680	4.760	4.677	53,672,825
2023-05-24	4.850	4.930	4.830	4.860	4.775	36,549,583
2023-05-23	4.980	4.980	4.850	4.860	4.775	38,825,451
2023-05-22	5.080	5.090	4.930	4.960	4.873	56,826,339
2023-05-19	5.160	5.190	5.080	5.080	4.991	47,111,200
2023-05-18	5.120	5.180	5.070	5.120	5.030	53,790,052
2023-05-17	5.080	5.210	5.050	5.130	5.040	54,546,878
2023-05-16	5.490	5.490	5.090	5.120	5.030	108,122,835
2023-05-15	5.790	5.820	5.350	5.480	5.384	129,695,082
2023-05-12	6.020	6.060	5.680	5.800	5.699	124,351,102
2023-05-11	6.110	6.260	5.980	6.050	5.944	163,948,121
2023-05-10	5.910	6.190	5.880	6.110	6.003	160,360,514
2023-05-09	5.950	6.200	5.900	5.990	5.885	169,487,218
2023-05-08	5.800	6.100	5.650	6.000	5.895	159,895,769

← NewerPage 14 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.