Guangdong Advertising Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	4.710	4.940	4.690	4.870	4.768	102,074,259
2021-11-09	4.770	4.870	4.700	4.730	4.631	67,887,487
2021-11-08	4.760	4.850	4.680	4.780	4.680	107,750,705
2021-11-05	4.520	4.980	4.510	4.850	4.749	187,087,767
2021-11-04	4.520	4.590	4.510	4.530	4.435	28,356,634
2021-11-03	4.560	4.640	4.500	4.560	4.465	30,152,549
2021-11-02	4.500	4.660	4.480	4.590	4.494	51,876,564
2021-11-01	4.500	4.580	4.470	4.520	4.425	28,115,225
2021-10-29	4.430	4.680	4.430	4.540	4.445	32,439,742
2021-10-28	4.450	4.560	4.380	4.480	4.386	28,086,533
2021-10-27	4.480	4.510	4.420	4.440	4.347	42,787,681
2021-10-26	4.640	4.660	4.610	4.620	4.523	24,282,542
2021-10-25	4.710	4.720	4.610	4.650	4.553	35,758,117
2021-10-22	4.730	4.880	4.680	4.760	4.660	78,696,821
2021-10-21	4.650	4.730	4.630	4.720	4.621	40,107,814
2021-10-20	4.570	4.760	4.560	4.670	4.572	49,781,551
2021-10-19	4.580	4.600	4.550	4.560	4.465	20,632,601
2021-10-18	4.630	4.640	4.550	4.600	4.504	22,174,625
2021-10-15	4.700	4.730	4.650	4.670	4.572	23,100,032
2021-10-14	4.680	4.780	4.630	4.730	4.631	44,501,943

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.