Guangdong Advertising Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.800	8.850	8.580	8.720	8.714	89,773,663
2026-04-23	8.950	9.140	8.850	8.920	8.914	109,924,999
2026-04-22	8.870	8.930	8.770	8.920	8.914	77,530,021
2026-04-21	9.080	9.160	8.880	8.950	8.944	102,277,415
2026-04-20	8.890	9.270	8.870	9.160	9.154	134,457,963
2026-04-17	8.860	8.970	8.780	8.930	8.924	92,372,899
2026-04-16	8.650	8.960	8.650	8.880	8.874	136,121,509
2026-04-15	8.740	8.820	8.550	8.600	8.594	71,770,933
2026-04-14	8.750	8.810	8.600	8.740	8.734	99,187,027
2026-04-13	8.530	8.640	8.510	8.610	8.604	62,667,728
2026-04-10	8.730	8.830	8.620	8.630	8.624	115,127,781
2026-04-09	8.550	8.660	8.470	8.580	8.574	154,187,742
2026-04-08	8.210	8.760	8.170	8.760	8.754	221,161,436
2026-04-07	7.890	8.060	7.860	7.960	7.954	65,173,113
2026-04-03	8.410	8.420	7.880	7.880	7.874	120,263,468
2026-04-02	8.670	8.670	8.270	8.340	8.334	165,942,179
2026-04-01	8.690	9.190	8.530	8.850	8.844	196,681,396
2026-03-31	8.620	8.780	8.520	8.530	8.524	66,200,819
2026-03-30	8.500	8.730	8.480	8.700	8.694	45,115,942
2026-03-27	8.390	8.680	8.370	8.630	8.624	44,592,504
2026-03-26	8.660	8.690	8.460	8.520	8.514	46,757,463
2026-03-25	8.510	8.670	8.510	8.660	8.654	51,358,371
2026-03-24	8.370	8.470	8.220	8.470	8.464	64,700,239
2026-03-23	8.610	8.650	8.150	8.220	8.214	82,163,759
2026-03-20	9.050	9.110	8.720	8.730	8.724	60,730,153
2026-03-19	9.080	9.150	8.980	9.040	9.034	54,935,367
2026-03-18	9.090	9.240	9.040	9.230	9.223	51,074,340
2026-03-17	9.260	9.360	9.070	9.090	9.084	53,264,731
2026-03-16	9.020	9.300	8.930	9.260	9.253	70,277,823
2026-03-13	9.200	9.250	9.030	9.050	9.044	71,914,984
2026-03-12	9.460	9.560	9.250	9.300	9.293	65,703,345
2026-03-11	9.700	9.730	9.480	9.490	9.483	72,565,954
2026-03-10	9.740	9.900	9.610	9.670	9.663	89,165,183
2026-03-09	9.400	9.700	9.350	9.660	9.653	83,332,414
2026-03-06	9.530	9.710	9.510	9.590	9.583	62,314,780
2026-03-05	9.610	9.710	9.550	9.620	9.613	97,350,456
2026-03-04	9.180	9.480	9.170	9.400	9.393	95,832,924
2026-03-03	9.910	10.000	9.270	9.320	9.313	153,090,466
2026-03-02	10.150	10.300	9.870	9.890	9.883	177,513,160
2026-02-27	10.440	10.570	10.410	10.490	10.483	100,662,272
2026-02-26	10.630	10.660	10.400	10.450	10.443	120,754,361
2026-02-25	10.710	10.790	10.530	10.630	10.622	126,411,190
2026-02-24	11.100	11.100	10.560	10.740	10.732	162,141,803
2026-02-13	11.460	11.700	11.040	11.060	11.052	199,475,214
2026-02-12	11.570	11.830	11.230	11.590	11.582	231,145,745
2026-02-11	11.910	12.050	11.350	11.390	11.382	236,836,123
2026-02-10	11.880	12.200	11.450	12.090	12.081	345,010,929
2026-02-09	11.780	11.930	11.250	11.700	11.692	239,018,831
2026-02-06	11.310	11.500	10.800	11.180	11.172	233,826,168
2026-02-05	11.210	11.900	11.210	11.560	11.552	242,738,603
2026-02-04	12.390	12.450	11.390	11.680	11.672	406,112,901
2026-02-03	12.300	12.940	12.150	12.650	12.641	436,256,181
2026-02-02	12.150	12.630	11.900	11.980	11.972	374,212,382
2026-01-30	12.010	12.660	12.000	12.120	12.111	426,572,464
2026-01-29	11.180	12.960	11.140	12.460	12.451	649,553,024
2026-01-28	11.220	12.350	11.030	11.780	11.772	599,564,457
2026-01-27	11.320	11.590	10.860	11.230	11.222	288,469,517
2026-01-26	11.500	11.790	10.970	11.250	11.242	280,646,138
2026-01-23	11.130	11.700	11.060	11.490	11.482	332,815,366
2026-01-22	10.620	11.180	10.590	10.990	10.982	263,503,145

← NewerPage 3 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.