Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.260 | 5.590 | 4.980 | 4.980 | 4.876 | 301,676,627 |
| 2022-05-10 | 5.080 | 5.100 | 4.910 | 5.100 | 4.993 | 139,195,488 |
| 2022-05-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.543 | 11,881,865 |
| 2022-05-06 | 4.090 | 4.330 | 4.030 | 4.220 | 4.132 | 56,744,507 |
| 2022-05-05 | 4.110 | 4.290 | 4.050 | 4.220 | 4.132 | 74,192,446 |
| 2022-04-29 | 3.860 | 4.190 | 3.850 | 4.190 | 4.102 | 40,861,694 |
| 2022-04-28 | 3.890 | 3.910 | 3.750 | 3.810 | 3.730 | 38,403,249 |
| 2022-04-27 | 3.670 | 3.930 | 3.600 | 3.910 | 3.828 | 47,971,237 |
| 2022-04-26 | 3.860 | 3.970 | 3.740 | 3.760 | 3.681 | 41,273,762 |
| 2022-04-25 | 4.110 | 4.130 | 3.810 | 3.810 | 3.730 | 71,085,291 |
| 2022-04-22 | 4.350 | 4.360 | 4.200 | 4.240 | 4.151 | 46,834,034 |
| 2022-04-21 | 4.650 | 4.660 | 4.400 | 4.420 | 4.328 | 53,790,272 |
| 2022-04-20 | 4.660 | 4.750 | 4.640 | 4.660 | 4.563 | 44,965,372 |
| 2022-04-19 | 4.590 | 4.650 | 4.560 | 4.650 | 4.553 | 33,775,258 |
| 2022-04-18 | 4.590 | 4.640 | 4.480 | 4.620 | 4.523 | 33,275,995 |
| 2022-04-15 | 4.750 | 4.760 | 4.580 | 4.620 | 4.523 | 47,072,692 |
| 2022-04-14 | 4.780 | 4.830 | 4.740 | 4.750 | 4.651 | 38,160,937 |
| 2022-04-13 | 4.950 | 4.970 | 4.730 | 4.740 | 4.641 | 61,682,940 |
| 2022-04-12 | 4.820 | 5.020 | 4.790 | 4.990 | 4.886 | 61,739,894 |
| 2022-04-11 | 5.040 | 5.100 | 4.760 | 4.800 | 4.700 | 75,496,054 |
| 2022-04-08 | 5.160 | 5.210 | 5.000 | 5.060 | 4.954 | 66,660,125 |
| 2022-04-07 | 5.320 | 5.350 | 5.180 | 5.180 | 5.072 | 75,348,513 |
| 2022-04-06 | 5.250 | 5.410 | 5.210 | 5.350 | 5.238 | 87,908,125 |
| 2022-04-01 | 5.110 | 5.420 | 5.080 | 5.290 | 5.179 | 118,928,591 |
| 2022-03-31 | 5.150 | 5.270 | 5.110 | 5.120 | 5.013 | 74,293,211 |
| 2022-03-30 | 5.130 | 5.240 | 5.020 | 5.190 | 5.081 | 73,374,533 |
| 2022-03-29 | 5.180 | 5.180 | 5.050 | 5.130 | 5.023 | 51,175,938 |
| 2022-03-28 | 5.050 | 5.240 | 5.030 | 5.160 | 5.052 | 68,651,282 |
| 2022-03-25 | 5.040 | 5.220 | 5.020 | 5.100 | 4.993 | 78,153,876 |
| 2022-03-24 | 5.150 | 5.160 | 4.990 | 5.000 | 4.895 | 58,162,672 |
| 2022-03-23 | 5.070 | 5.170 | 5.070 | 5.130 | 5.023 | 60,933,122 |
| 2022-03-22 | 5.010 | 5.130 | 4.990 | 5.090 | 4.983 | 61,063,640 |
| 2022-03-21 | 4.970 | 5.080 | 4.950 | 5.050 | 4.944 | 64,283,560 |
| 2022-03-18 | 4.830 | 5.090 | 4.820 | 5.000 | 4.895 | 76,260,031 |
| 2022-03-17 | 4.870 | 4.990 | 4.840 | 4.880 | 4.778 | 71,989,213 |
| 2022-03-16 | 4.670 | 4.850 | 4.550 | 4.810 | 4.709 | 69,535,299 |
| 2022-03-15 | 4.850 | 4.880 | 4.590 | 4.610 | 4.514 | 63,698,317 |
| 2022-03-14 | 4.920 | 5.000 | 4.860 | 4.860 | 4.758 | 49,043,816 |
| 2022-03-11 | 4.880 | 5.030 | 4.800 | 5.010 | 4.905 | 74,147,959 |
| 2022-03-10 | 5.080 | 5.170 | 4.990 | 5.000 | 4.895 | 75,001,234 |
| 2022-03-09 | 5.130 | 5.130 | 4.710 | 5.010 | 4.905 | 94,135,584 |
| 2022-03-08 | 5.060 | 5.190 | 4.980 | 5.130 | 5.023 | 94,264,172 |
| 2022-03-07 | 5.070 | 5.150 | 5.030 | 5.060 | 4.954 | 55,938,396 |
| 2022-03-04 | 5.150 | 5.200 | 5.070 | 5.110 | 5.003 | 78,978,586 |
| 2022-03-03 | 5.290 | 5.320 | 5.190 | 5.200 | 5.091 | 73,512,800 |
| 2022-03-02 | 5.270 | 5.340 | 5.240 | 5.280 | 5.170 | 91,381,783 |
| 2022-03-01 | 5.210 | 5.480 | 5.170 | 5.390 | 5.277 | 142,476,844 |
| 2022-02-28 | 5.180 | 5.270 | 5.090 | 5.240 | 5.130 | 89,897,778 |
| 2022-02-25 | 5.250 | 5.270 | 5.170 | 5.180 | 5.072 | 109,054,207 |
| 2022-02-24 | 5.540 | 5.620 | 5.080 | 5.160 | 5.052 | 210,240,937 |
| 2022-02-23 | 5.690 | 5.750 | 5.560 | 5.630 | 5.512 | 161,648,059 |
| 2022-02-22 | 5.820 | 5.950 | 5.620 | 5.680 | 5.561 | 208,466,608 |
| 2022-02-21 | 5.620 | 6.080 | 5.600 | 5.930 | 5.806 | 263,438,309 |
| 2022-02-18 | 5.450 | 5.840 | 5.450 | 5.720 | 5.600 | 244,395,264 |
| 2022-02-17 | 5.900 | 5.900 | 5.580 | 5.580 | 5.463 | 272,737,207 |
| 2022-02-16 | 6.350 | 6.480 | 5.850 | 6.200 | 6.070 | 347,470,402 |
| 2022-02-15 | 6.400 | 6.780 | 6.000 | 6.120 | 5.992 | 467,148,625 |
| 2022-02-14 | 6.460 | 6.460 | 6.170 | 6.460 | 6.325 | 292,392,849 |
| 2022-02-11 | 5.870 | 5.870 | 5.870 | 5.870 | 5.747 | 34,080,615 |
| 2022-02-10 | 5.100 | 5.340 | 5.080 | 5.340 | 5.228 | 141,831,690 |
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.