Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.770	4.890	4.760	4.850	4.749	34,918,565
2022-02-08	4.640	4.790	4.600	4.790	4.690	34,862,542
2022-02-07	4.700	4.700	4.610	4.660	4.563	25,821,166
2022-01-28	4.520	4.660	4.520	4.610	4.514	38,573,391
2022-01-27	4.690	4.700	4.470	4.480	4.386	38,185,746
2022-01-26	4.700	4.770	4.640	4.700	4.602	36,186,004
2022-01-25	5.070	5.090	4.680	4.710	4.611	80,027,043
2022-01-24	5.180	5.230	5.060	5.090	4.983	60,868,774
2022-01-21	5.220	5.360	5.200	5.240	5.130	73,061,182
2022-01-20	5.330	5.380	5.200	5.210	5.101	75,745,549
2022-01-19	5.340	5.470	5.340	5.370	5.258	105,274,527
2022-01-18	5.650	5.710	5.380	5.420	5.307	199,718,628
2022-01-17	5.110	5.690	5.110	5.690	5.571	154,415,396
2022-01-14	5.210	5.430	5.130	5.170	5.062	95,163,161
2022-01-13	5.200	5.310	5.170	5.210	5.101	69,471,401
2022-01-12	5.100	5.240	5.060	5.210	5.101	59,952,632
2022-01-11	5.180	5.220	5.090	5.100	4.993	48,143,298
2022-01-10	5.080	5.230	5.010	5.190	5.081	60,078,137
2022-01-07	5.220	5.400	5.090	5.110	5.003	83,769,803
2022-01-06	5.260	5.280	5.160	5.220	5.111	63,198,258
2022-01-05	5.220	5.330	5.160	5.280	5.170	107,888,787
2022-01-04	5.140	5.280	5.130	5.220	5.111	89,799,654
2021-12-31	5.020	5.220	4.980	5.130	5.023	93,927,924
2021-12-30	4.800	5.130	4.790	5.030	4.925	99,732,536
2021-12-29	4.950	4.950	4.800	4.810	4.709	51,628,365
2021-12-28	4.930	4.990	4.890	4.920	4.817	46,398,902
2021-12-27	5.000	5.010	4.900	4.920	4.817	43,627,044
2021-12-24	5.110	5.140	4.970	5.010	4.905	81,553,442
2021-12-23	5.210	5.370	5.120	5.120	5.013	120,949,926
2021-12-22	5.050	5.220	5.000	5.140	5.032	89,705,086
2021-12-21	4.970	5.150	4.930	5.080	4.974	84,183,928
2021-12-20	5.020	5.120	4.930	4.940	4.837	77,753,278
2021-12-17	5.150	5.170	5.020	5.040	4.935	90,755,955
2021-12-16	4.980	5.110	4.930	5.060	4.954	135,518,733
2021-12-15	4.880	5.390	4.870	5.090	4.983	218,569,604
2021-12-14	4.850	4.970	4.800	4.900	4.797	102,029,854
2021-12-13	4.700	4.870	4.680	4.850	4.749	88,121,738
2021-12-10	4.620	4.730	4.620	4.680	4.582	36,605,878
2021-12-09	4.620	4.730	4.590	4.660	4.563	40,748,741
2021-12-08	4.580	4.640	4.550	4.620	4.523	23,862,013
2021-12-07	4.600	4.600	4.520	4.570	4.474	19,156,708
2021-12-06	4.630	4.640	4.560	4.570	4.474	24,364,648
2021-12-03	4.590	4.640	4.570	4.610	4.514	23,091,105
2021-12-02	4.600	4.700	4.580	4.620	4.523	32,974,807
2021-12-01	4.630	4.680	4.620	4.630	4.533	30,129,087
2021-11-30	4.550	4.640	4.550	4.600	4.504	26,526,152
2021-11-29	4.470	4.640	4.450	4.580	4.484	36,208,550
2021-11-26	4.670	4.700	4.560	4.560	4.465	52,183,935
2021-11-25	4.780	4.810	4.690	4.700	4.602	42,103,798
2021-11-24	4.750	4.840	4.690	4.780	4.680	51,383,191
2021-11-23	4.740	4.770	4.690	4.750	4.651	32,755,599
2021-11-22	4.760	4.780	4.680	4.740	4.641	38,598,434
2021-11-19	4.750	4.810	4.720	4.740	4.641	36,755,452
2021-11-18	4.900	4.910	4.740	4.750	4.651	61,059,106
2021-11-17	4.930	4.960	4.840	4.930	4.827	52,367,298
2021-11-16	4.910	5.050	4.880	4.970	4.866	81,383,549
2021-11-15	4.860	5.030	4.820	4.940	4.837	93,187,836
2021-11-12	4.830	4.900	4.780	4.840	4.739	56,259,650
2021-11-11	4.820	4.920	4.820	4.830	4.729	75,287,635
2021-11-10	4.710	4.940	4.690	4.870	4.768	102,074,259

← NewerPage 20 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.