Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.950	5.980	5.750	5.830	5.728	99,491,277
2023-05-04	5.810	6.050	5.770	6.020	5.915	135,431,745
2023-04-28	5.460	5.870	5.440	5.830	5.728	130,424,907
2023-04-27	5.500	5.640	5.340	5.440	5.345	91,727,698
2023-04-26	5.630	5.660	5.300	5.540	5.443	102,912,928
2023-04-25	5.750	5.800	5.520	5.670	5.571	97,477,113
2023-04-24	5.790	5.930	5.720	5.810	5.708	111,465,329
2023-04-21	6.100	6.200	5.690	5.710	5.610	157,756,181
2023-04-20	5.700	6.230	5.670	6.190	6.082	204,624,428
2023-04-19	5.500	5.900	5.500	5.770	5.669	136,354,953
2023-04-18	5.610	5.640	5.400	5.570	5.473	79,904,665
2023-04-17	5.730	5.760	5.520	5.580	5.482	98,236,030
2023-04-14	5.960	6.010	5.610	5.760	5.659	129,494,024
2023-04-13	5.900	6.160	5.880	6.010	5.905	169,433,258
2023-04-12	5.810	6.070	5.760	5.930	5.826	136,806,343
2023-04-11	5.650	5.950	5.640	5.770	5.669	139,741,712
2023-04-10	5.810	5.890	5.610	5.680	5.581	203,162,080
2023-04-07	6.440	6.700	5.850	5.970	5.866	304,734,847
2023-04-06	6.380	6.600	6.150	6.300	6.190	229,501,378
2023-04-04	6.200	6.600	6.150	6.380	6.268	279,088,191
2023-04-03	5.780	6.220	5.760	6.150	6.042	225,264,926
2023-03-31	5.810	5.920	5.620	5.840	5.738	155,489,880
2023-03-30	5.920	6.070	5.700	5.760	5.659	198,463,666
2023-03-29	5.950	6.110	5.780	5.920	5.816	208,582,182
2023-03-28	6.000	6.490	5.700	6.120	6.013	396,904,573
2023-03-27	5.380	5.980	5.380	5.980	5.875	242,130,712
2023-03-24	5.370	5.500	5.340	5.440	5.345	103,858,705
2023-03-23	5.470	5.550	5.380	5.470	5.374	104,099,198
2023-03-22	5.450	5.580	5.360	5.430	5.335	124,859,508
2023-03-21	5.260	5.390	5.150	5.330	5.237	105,374,023
2023-03-20	5.260	5.430	5.190	5.250	5.158	144,610,503
2023-03-17	4.920	5.330	4.920	5.220	5.129	172,994,993
2023-03-16	4.930	5.010	4.860	4.890	4.804	63,106,137
2023-03-15	4.910	5.170	4.860	5.030	4.942	74,141,320
2023-03-14	4.980	5.050	4.860	4.870	4.785	32,860,069
2023-03-13	4.900	4.990	4.790	4.980	4.893	40,927,561
2023-03-10	4.950	5.010	4.920	4.920	4.834	29,726,052
2023-03-09	5.010	5.030	4.960	4.990	4.903	30,493,806
2023-03-08	4.940	5.070	4.930	5.060	4.971	38,963,091
2023-03-07	5.080	5.110	4.940	4.950	4.863	49,554,394
2023-03-06	5.140	5.180	5.080	5.090	5.001	33,945,146
2023-03-03	5.130	5.200	5.080	5.140	5.050	47,610,454
2023-03-02	5.080	5.200	5.070	5.140	5.050	67,486,322
2023-03-01	5.000	5.150	4.960	5.110	5.021	60,110,639
2023-02-28	4.980	5.010	4.940	5.000	4.913	25,991,712
2023-02-27	5.030	5.040	4.920	4.940	4.854	42,242,659
2023-02-24	5.080	5.120	5.030	5.070	4.981	42,329,536
2023-02-23	5.100	5.230	5.010	5.140	5.050	78,013,486
2023-02-22	5.040	5.140	4.980	5.110	5.021	47,046,408
2023-02-21	5.030	5.170	5.030	5.080	4.991	53,896,671
2023-02-20	4.940	5.080	4.920	5.060	4.971	46,827,163
2023-02-17	5.080	5.100	4.960	4.970	4.883	65,648,997
2023-02-16	5.200	5.300	4.980	5.040	4.952	115,935,792
2023-02-15	5.120	5.280	5.080	5.230	5.138	108,131,984
2023-02-14	5.140	5.180	5.070	5.110	5.021	82,629,536
2023-02-13	5.250	5.330	5.100	5.170	5.080	118,102,395
2023-02-10	5.340	5.640	5.170	5.200	5.109	267,302,056
2023-02-09	4.860	5.340	4.830	5.340	5.247	108,445,414
2023-02-08	4.980	5.080	4.840	4.850	4.765	64,956,978
2023-02-07	4.950	5.000	4.890	4.940	4.854	55,481,247

← NewerPage 15 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.