Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.890	5.050	4.850	4.950	4.863	69,116,283
2023-02-03	4.850	5.060	4.810	4.940	4.854	94,701,843
2023-02-02	4.900	4.930	4.830	4.840	4.755	57,907,638
2023-02-01	4.840	4.900	4.770	4.900	4.814	60,897,627
2023-01-31	4.810	4.890	4.760	4.840	4.755	64,843,758
2023-01-30	4.720	4.980	4.670	4.850	4.765	105,023,623
2023-01-20	4.620	4.680	4.600	4.660	4.578	50,306,378
2023-01-19	4.660	4.700	4.590	4.620	4.539	63,484,695
2023-01-18	4.830	4.880	4.660	4.660	4.578	107,294,879
2023-01-17	4.800	5.140	4.720	4.830	4.745	178,984,379
2023-01-16	4.940	4.940	4.740	4.750	4.667	176,009,586
2023-01-13	4.430	4.860	4.420	4.860	4.775	112,180,689
2023-01-12	4.410	4.510	4.380	4.420	4.343	27,083,576
2023-01-11	4.520	4.530	4.400	4.430	4.352	38,279,445
2023-01-10	4.390	4.560	4.350	4.520	4.441	54,417,097
2023-01-09	4.390	4.450	4.370	4.390	4.313	19,781,204
2023-01-06	4.470	4.490	4.360	4.370	4.294	27,900,417
2023-01-05	4.520	4.550	4.440	4.460	4.382	32,483,020
2023-01-04	4.440	4.540	4.410	4.510	4.431	45,047,823
2023-01-03	4.250	4.450	4.250	4.440	4.362	45,382,644
2022-12-30	4.190	4.290	4.170	4.280	4.205	34,197,458
2022-12-29	4.220	4.290	4.160	4.170	4.097	20,298,481
2022-12-28	4.220	4.280	4.170	4.220	4.146	19,812,700
2022-12-27	4.190	4.240	4.170	4.240	4.166	16,437,273
2022-12-26	4.220	4.230	4.170	4.190	4.117	17,577,200
2022-12-23	4.130	4.300	4.060	4.240	4.166	26,083,146
2022-12-22	4.170	4.240	4.110	4.130	4.058	15,928,019
2022-12-21	4.160	4.220	4.130	4.160	4.087	13,435,352
2022-12-20	4.260	4.290	4.160	4.170	4.097	18,933,790
2022-12-19	4.360	4.400	4.260	4.270	4.195	23,584,338
2022-12-16	4.400	4.440	4.340	4.340	4.264	18,306,184
2022-12-15	4.430	4.510	4.390	4.430	4.352	23,773,610
2022-12-14	4.350	4.480	4.340	4.440	4.362	25,209,279
2022-12-13	4.300	4.390	4.300	4.340	4.264	17,712,407
2022-12-12	4.400	4.410	4.300	4.310	4.235	24,655,711
2022-12-09	4.510	4.540	4.400	4.410	4.333	28,162,826
2022-12-08	4.460	4.580	4.390	4.500	4.421	42,181,071
2022-12-07	4.430	4.480	4.410	4.440	4.362	15,155,565
2022-12-06	4.500	4.500	4.430	4.440	4.362	18,424,560
2022-12-05	4.460	4.520	4.450	4.490	4.411	27,281,600
2022-12-02	4.390	4.460	4.360	4.420	4.343	20,636,000
2022-12-01	4.370	4.420	4.360	4.390	4.313	22,178,668
2022-11-30	4.370	4.380	4.320	4.330	4.254	16,957,066
2022-11-29	4.330	4.370	4.300	4.360	4.284	23,939,749
2022-11-28	4.200	4.310	4.180	4.290	4.215	19,515,625
2022-11-25	4.280	4.340	4.270	4.290	4.215	16,243,215
2022-11-24	4.360	4.370	4.280	4.290	4.215	18,685,930
2022-11-23	4.410	4.410	4.290	4.330	4.254	27,334,922
2022-11-22	4.400	4.480	4.350	4.410	4.333	27,860,644
2022-11-21	4.450	4.490	4.370	4.390	4.313	30,227,369
2022-11-18	4.520	4.620	4.460	4.470	4.392	38,209,642
2022-11-17	4.490	4.540	4.450	4.540	4.461	28,869,230
2022-11-16	4.450	4.550	4.430	4.500	4.421	34,600,183
2022-11-15	4.420	4.470	4.400	4.440	4.362	26,165,113
2022-11-14	4.440	4.470	4.370	4.420	4.343	29,359,960
2022-11-11	4.540	4.570	4.430	4.440	4.362	55,863,823
2022-11-10	4.340	4.600	4.320	4.490	4.411	63,743,330
2022-11-09	4.380	4.420	4.360	4.370	4.294	18,270,783
2022-11-08	4.400	4.420	4.350	4.390	4.313	33,332,396
2022-11-07	4.280	4.490	4.260	4.420	4.343	53,670,456

← NewerPage 16 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.