Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.920 | 6.080 | 5.880 | 6.070 | 6.070 | 56,826,707 |
| 2026-07-22 | 5.950 | 6.020 | 5.900 | 5.940 | 5.940 | 57,876,980 |
| 2026-07-21 | 5.860 | 6.060 | 5.780 | 6.030 | 6.030 | 82,638,688 |
| 2026-07-20 | 5.830 | 5.980 | 5.740 | 5.870 | 5.870 | 64,472,512 |
| 2026-07-17 | 6.030 | 6.170 | 5.760 | 5.790 | 5.790 | 78,745,172 |
| 2026-07-16 | 5.870 | 6.130 | 5.840 | 6.050 | 6.050 | 75,089,086 |
| 2026-07-15 | 5.770 | 6.000 | 5.760 | 5.920 | 5.920 | 63,465,039 |
| 2026-07-14 | 5.810 | 5.850 | 5.620 | 5.790 | 5.790 | 53,190,773 |
| 2026-07-13 | 6.120 | 6.240 | 5.820 | 5.820 | 5.820 | 79,760,578 |
| 2026-07-10 | 5.930 | 6.380 | 5.840 | 6.190 | 6.190 | 111,183,750 |
| 2026-07-09 | 5.870 | 6.030 | 5.790 | 5.980 | 5.980 | 63,221,488 |
| 2026-07-08 | 5.830 | 5.990 | 5.770 | 5.920 | 5.920 | 59,292,891 |
| 2026-07-07 | 6.010 | 6.080 | 5.830 | 5.840 | 5.840 | 50,476,793 |
| 2026-07-06 | 6.190 | 6.290 | 6.020 | 6.030 | 6.030 | 60,229,535 |
| 2026-07-03 | 6.430 | 6.440 | 6.170 | 6.220 | 6.220 | 90,773,312 |
| 2026-07-02 | 6.600 | 6.840 | 6.390 | 6.440 | 6.440 | 136,331,359 |
| 2026-07-01 | 6.280 | 6.480 | 6.260 | 6.390 | 6.390 | 58,166,328 |
| 2026-06-30 | 6.210 | 6.350 | 6.160 | 6.310 | 6.310 | 50,833,930 |
| 2026-06-29 | 6.260 | 6.330 | 6.150 | 6.190 | 6.190 | 52,512,176 |
| 2026-06-26 | 6.530 | 6.530 | 6.250 | 6.260 | 6.260 | 73,718,750 |
| 2026-06-25 | 6.670 | 6.730 | 6.520 | 6.560 | 6.560 | 55,080,016 |
| 2026-06-24 | 6.780 | 6.780 | 6.550 | 6.700 | 6.700 | 62,658,254 |
| 2026-06-23 | 6.990 | 7.070 | 6.750 | 6.790 | 6.790 | 67,870,406 |
| 2026-06-22 | 6.920 | 7.070 | 6.790 | 7.060 | 7.060 | 70,916,125 |
| 2026-06-18 | 7.000 | 7.120 | 6.910 | 6.990 | 6.990 | 55,392,398 |
| 2026-06-17 | 7.120 | 7.120 | 6.940 | 7.010 | 7.005 | 51,167,727 |
| 2026-06-16 | 7.070 | 7.180 | 6.950 | 7.140 | 7.135 | 62,114,569 |
| 2026-06-15 | 7.020 | 7.170 | 7.020 | 7.120 | 7.115 | 53,518,777 |
| 2026-06-12 | 7.000 | 7.080 | 6.870 | 7.000 | 6.995 | 69,396,837 |
| 2026-06-11 | 7.180 | 7.180 | 6.820 | 6.860 | 6.855 | 81,082,046 |
| 2026-06-10 | 7.210 | 7.460 | 7.180 | 7.220 | 7.215 | 67,121,965 |
| 2026-06-09 | 7.350 | 7.440 | 7.170 | 7.330 | 7.325 | 58,575,840 |
| 2026-06-08 | 7.180 | 7.520 | 7.160 | 7.280 | 7.275 | 65,853,072 |
| 2026-06-05 | 7.610 | 7.740 | 7.350 | 7.440 | 7.435 | 76,425,981 |
| 2026-06-04 | 7.860 | 7.870 | 7.530 | 7.610 | 7.605 | 98,032,443 |
| 2026-06-03 | 8.060 | 8.070 | 7.880 | 7.940 | 7.934 | 80,036,206 |
| 2026-06-02 | 8.480 | 8.490 | 8.090 | 8.160 | 8.154 | 101,297,260 |
| 2026-06-01 | 8.080 | 8.550 | 8.060 | 8.520 | 8.514 | 127,496,254 |
| 2026-05-29 | 8.180 | 8.370 | 8.080 | 8.120 | 8.114 | 101,468,722 |
| 2026-05-28 | 7.940 | 8.200 | 7.860 | 8.170 | 8.164 | 90,646,363 |
| 2026-05-27 | 8.130 | 8.200 | 7.940 | 8.000 | 7.994 | 74,113,445 |
| 2026-05-26 | 8.130 | 8.140 | 7.950 | 8.050 | 8.044 | 71,828,058 |
| 2026-05-25 | 8.400 | 8.500 | 8.150 | 8.240 | 8.234 | 72,730,798 |
| 2026-05-22 | 8.420 | 8.460 | 8.200 | 8.370 | 8.364 | 71,034,546 |
| 2026-05-21 | 8.700 | 8.870 | 8.340 | 8.370 | 8.364 | 104,853,358 |
| 2026-05-20 | 9.000 | 9.010 | 8.560 | 8.670 | 8.664 | 116,192,058 |
| 2026-05-19 | 8.900 | 9.300 | 8.870 | 9.090 | 9.084 | 141,626,291 |
| 2026-05-18 | 8.880 | 9.070 | 8.770 | 8.950 | 8.944 | 114,140,118 |
| 2026-05-15 | 8.750 | 9.400 | 8.750 | 8.880 | 8.874 | 169,350,767 |
| 2026-05-14 | 9.460 | 9.550 | 8.730 | 8.740 | 8.734 | 150,817,711 |
| 2026-05-13 | 9.200 | 9.340 | 9.100 | 9.300 | 9.293 | 95,335,366 |
| 2026-05-12 | 9.600 | 9.600 | 9.130 | 9.240 | 9.233 | 135,822,161 |
| 2026-05-11 | 9.640 | 9.750 | 9.450 | 9.520 | 9.513 | 104,792,963 |
| 2026-05-08 | 9.880 | 9.880 | 9.580 | 9.590 | 9.583 | 138,841,151 |
| 2026-05-07 | 9.700 | 9.860 | 9.550 | 9.810 | 9.803 | 194,244,315 |
| 2026-05-06 | 9.360 | 9.860 | 9.360 | 9.640 | 9.633 | 269,679,728 |
| 2026-04-30 | 8.490 | 9.180 | 8.410 | 8.960 | 8.954 | 155,352,736 |
| 2026-04-29 | 8.270 | 8.590 | 8.260 | 8.480 | 8.474 | 66,651,132 |
| 2026-04-28 | 8.460 | 8.500 | 8.200 | 8.240 | 8.234 | 78,130,685 |
| 2026-04-27 | 8.690 | 8.690 | 8.450 | 8.580 | 8.574 | 69,321,363 |
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.