Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.210	4.320	4.200	4.290	4.215	30,931,889
2022-11-03	4.220	4.260	4.200	4.230	4.156	21,895,076
2022-11-02	4.230	4.330	4.200	4.280	4.205	37,504,643
2022-11-01	4.150	4.220	4.110	4.220	4.146	24,358,401
2022-10-31	4.020	4.290	4.020	4.180	4.107	24,993,021
2022-10-28	4.180	4.210	4.040	4.060	3.989	20,682,732
2022-10-27	4.150	4.240	4.140	4.210	4.136	20,536,296
2022-10-26	4.040	4.170	4.040	4.130	4.058	18,142,291
2022-10-25	4.050	4.090	4.000	4.050	3.979	16,097,684
2022-10-24	4.210	4.220	4.030	4.060	3.989	23,987,898
2022-10-21	4.270	4.280	4.180	4.190	4.117	19,321,073
2022-10-20	4.210	4.310	4.200	4.260	4.185	23,129,319
2022-10-19	4.260	4.270	4.210	4.230	4.156	15,594,304
2022-10-18	4.290	4.310	4.230	4.250	4.176	16,670,357
2022-10-17	4.200	4.320	4.200	4.280	4.205	21,750,231
2022-10-14	4.170	4.280	4.170	4.240	4.166	23,081,267
2022-10-13	4.120	4.250	4.060	4.190	4.117	30,104,718
2022-10-12	3.960	4.110	3.950	4.100	4.028	17,459,892
2022-10-11	3.920	3.990	3.910	3.980	3.910	12,341,369
2022-10-10	4.000	4.060	3.950	3.960	3.891	13,298,800
2022-09-30	3.990	4.040	3.980	3.990	3.920	10,557,396
2022-09-29	4.120	4.150	3.980	4.000	3.930	15,026,086
2022-09-28	4.150	4.160	4.060	4.060	3.989	16,205,921
2022-09-27	4.050	4.160	4.050	4.150	4.077	17,949,286
2022-09-26	4.120	4.130	4.050	4.050	3.979	14,936,955
2022-09-23	4.260	4.260	4.150	4.160	4.087	14,983,425
2022-09-22	4.230	4.360	4.220	4.260	4.185	16,911,801
2022-09-21	4.220	4.290	4.140	4.270	4.195	18,617,408
2022-09-20	4.200	4.250	4.190	4.210	4.136	12,491,453
2022-09-19	4.210	4.240	4.140	4.180	4.107	15,073,315
2022-09-16	4.370	4.370	4.220	4.230	4.156	21,967,405
2022-09-15	4.460	4.490	4.310	4.370	4.294	24,689,899
2022-09-14	4.440	4.470	4.420	4.450	4.372	18,432,685
2022-09-13	4.520	4.560	4.500	4.510	4.431	14,494,084
2022-09-09	4.530	4.540	4.500	4.530	4.451	13,301,122
2022-09-08	4.560	4.600	4.520	4.520	4.441	15,875,152
2022-09-07	4.620	4.620	4.540	4.560	4.480	22,606,958
2022-09-06	4.600	4.630	4.570	4.630	4.549	18,015,000
2022-09-05	4.650	4.710	4.560	4.600	4.520	24,417,530
2022-09-02	4.540	4.680	4.540	4.650	4.569	31,414,662
2022-09-01	4.610	4.680	4.520	4.530	4.451	25,146,329
2022-08-31	4.650	4.720	4.620	4.630	4.549	29,062,790
2022-08-30	4.570	4.690	4.550	4.660	4.578	31,051,916
2022-08-29	4.450	4.580	4.370	4.560	4.480	23,516,833
2022-08-26	4.590	4.640	4.520	4.540	4.461	15,924,150
2022-08-25	4.580	4.620	4.490	4.580	4.500	23,198,484
2022-08-24	4.650	4.740	4.570	4.580	4.500	30,930,146
2022-08-23	4.710	4.720	4.640	4.670	4.588	20,945,200
2022-08-22	4.630	4.750	4.550	4.710	4.628	33,600,958
2022-08-19	4.610	4.750	4.600	4.640	4.559	33,943,408
2022-08-18	4.670	4.670	4.590	4.600	4.520	21,212,383
2022-08-17	4.640	4.690	4.610	4.680	4.598	17,024,217
2022-08-16	4.640	4.650	4.590	4.640	4.559	20,766,268
2022-08-15	4.670	4.670	4.600	4.630	4.549	21,544,800
2022-08-12	4.630	4.690	4.610	4.670	4.588	25,882,643
2022-08-11	4.540	4.650	4.520	4.630	4.549	30,369,918
2022-08-10	4.560	4.580	4.510	4.520	4.441	19,902,625
2022-08-09	4.570	4.610	4.510	4.590	4.510	21,256,660
2022-08-08	4.570	4.580	4.530	4.560	4.480	17,458,709
2022-08-05	4.510	4.580	4.480	4.580	4.500	22,421,667

← NewerPage 17 of 21 · 1,219 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.