Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.510	4.580	4.480	4.580	4.500	22,421,667
2022-08-04	4.450	4.530	4.430	4.520	4.441	23,432,065
2022-08-03	4.470	4.580	4.400	4.410	4.333	29,341,176
2022-08-02	4.670	4.670	4.430	4.490	4.411	43,096,669
2022-08-01	4.710	4.740	4.660	4.700	4.618	16,218,487
2022-07-29	4.780	4.850	4.720	4.730	4.647	27,005,854
2022-07-28	4.800	4.830	4.770	4.780	4.696	20,546,530
2022-07-27	4.840	4.850	4.780	4.780	4.696	20,619,310
2022-07-26	4.750	4.860	4.720	4.850	4.765	27,804,316
2022-07-25	4.790	4.840	4.710	4.740	4.657	21,497,771
2022-07-22	4.850	4.880	4.760	4.790	4.706	24,092,389
2022-07-21	4.900	4.950	4.830	4.840	4.755	31,633,752
2022-07-20	4.840	4.890	4.810	4.860	4.775	26,450,720
2022-07-19	4.720	4.850	4.700	4.840	4.755	35,798,988
2022-07-18	4.550	4.730	4.550	4.720	4.637	32,908,389
2022-07-15	4.680	4.680	4.550	4.550	4.470	36,793,972
2022-07-14	4.780	4.820	4.700	4.700	4.618	27,057,882
2022-07-13	4.720	4.820	4.710	4.780	4.696	25,906,476
2022-07-12	4.710	4.830	4.680	4.740	4.657	29,479,934
2022-07-11	4.880	4.880	4.710	4.750	4.667	38,864,721
2022-07-08	4.860	4.930	4.860	4.890	4.804	24,603,067
2022-07-07	4.870	4.890	4.840	4.860	4.775	22,427,601
2022-07-06	4.930	4.940	4.850	4.860	4.775	26,884,071
2022-07-05	5.000	5.030	4.910	4.960	4.873	32,331,915
2022-07-04	4.910	5.050	4.820	5.020	4.932	47,261,339
2022-07-01	4.990	5.050	4.930	4.950	4.863	34,828,502
2022-06-30	4.900	4.990	4.880	4.930	4.844	44,046,566
2022-06-29	5.020	5.070	4.900	4.910	4.824	56,388,699
2022-06-28	5.020	5.070	4.950	5.040	4.952	44,417,716
2022-06-27	5.070	5.100	5.000	5.030	4.942	48,693,256
2022-06-24	5.010	5.090	4.980	5.080	4.991	57,387,916
2022-06-23	4.980	5.030	4.860	5.010	4.922	61,083,613
2022-06-22	5.140	5.150	4.980	4.980	4.893	59,500,742
2022-06-21	5.120	5.200	5.000	5.080	4.991	76,302,399
2022-06-20	5.140	5.240	5.080	5.130	5.040	71,756,342
2022-06-17	5.190	5.290	5.110	5.190	5.099	89,201,315
2022-06-16	5.050	5.470	5.050	5.250	5.158	140,454,250
2022-06-15	5.100	5.200	5.030	5.080	4.991	90,596,203
2022-06-14	5.180	5.190	4.960	5.080	4.991	115,859,363
2022-06-13	5.010	5.350	5.000	5.250	5.158	143,938,850
2022-06-10	5.000	5.190	4.990	5.090	5.001	107,700,894
2022-06-09	4.950	5.300	4.910	5.070	4.981	144,906,195
2022-06-08	4.960	5.020	4.860	4.960	4.873	69,957,900
2022-06-07	4.910	5.100	4.800	5.010	4.922	105,775,143
2022-06-06	4.850	4.990	4.850	4.930	4.844	66,774,671
2022-06-02	5.030	5.060	4.900	4.920	4.834	100,891,942
2022-06-01	4.900	5.320	4.860	5.090	5.001	172,184,938
2022-05-31	4.930	5.130	4.770	4.940	4.854	178,362,090
2022-05-30	4.520	4.990	4.460	4.990	4.903	109,887,869
2022-05-27	4.570	4.600	4.470	4.540	4.461	43,389,263
2022-05-26	4.550	4.630	4.480	4.590	4.494	50,774,503
2022-05-25	4.400	4.570	4.390	4.550	4.455	57,831,730
2022-05-24	4.660	4.670	4.390	4.390	4.298	75,090,600
2022-05-23	4.750	4.790	4.650	4.670	4.572	66,980,863
2022-05-20	4.630	4.660	4.580	4.640	4.543	58,751,666
2022-05-19	4.620	4.650	4.520	4.610	4.514	67,215,483
2022-05-18	4.780	4.910	4.650	4.670	4.572	93,039,250
2022-05-17	4.720	4.770	4.560	4.630	4.533	87,494,081
2022-05-16	4.640	4.860	4.600	4.780	4.680	113,301,066
2022-05-13	4.740	4.790	4.620	4.640	4.543	102,186,724

← NewerPage 18 of 21 · 1,220 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.