Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.760 | 11.130 | 10.610 | 10.780 | 10.772 | 274,544,644 |
| 2026-01-20 | 11.130 | 11.360 | 10.630 | 10.780 | 10.772 | 382,146,437 |
| 2026-01-19 | 11.110 | 11.220 | 10.580 | 10.600 | 10.592 | 413,177,589 |
| 2026-01-16 | 12.430 | 12.470 | 11.520 | 11.520 | 11.512 | 273,945,369 |
| 2026-01-15 | 13.850 | 13.900 | 12.430 | 12.800 | 12.791 | 696,009,894 |
| 2026-01-14 | 12.500 | 13.810 | 12.190 | 13.810 | 13.800 | 423,056,645 |
| 2026-01-13 | 12.550 | 12.550 | 12.000 | 12.550 | 12.541 | 367,712,132 |
| 2026-01-12 | 10.910 | 11.410 | 10.690 | 11.410 | 11.402 | 297,136,834 |
| 2026-01-09 | 9.430 | 10.370 | 9.370 | 10.370 | 10.363 | 435,360,640 |
| 2026-01-08 | 9.230 | 9.550 | 9.100 | 9.430 | 9.423 | 237,501,111 |
| 2026-01-07 | 9.200 | 9.550 | 9.130 | 9.270 | 9.263 | 262,639,293 |
| 2026-01-06 | 9.020 | 9.280 | 9.010 | 9.240 | 9.233 | 242,247,627 |
| 2026-01-05 | 8.900 | 9.590 | 8.790 | 9.310 | 9.303 | 327,963,616 |
| 2025-12-31 | 8.450 | 9.070 | 8.430 | 8.870 | 8.864 | 256,112,967 |
| 2025-12-30 | 8.450 | 8.630 | 8.410 | 8.480 | 8.463 | 142,898,590 |
| 2025-12-29 | 8.300 | 8.450 | 8.290 | 8.370 | 8.353 | 90,625,083 |
| 2025-12-26 | 8.180 | 8.410 | 8.150 | 8.360 | 8.343 | 130,885,645 |
| 2025-12-25 | 8.150 | 8.240 | 8.120 | 8.200 | 8.184 | 69,845,504 |
| 2025-12-24 | 8.080 | 8.170 | 8.060 | 8.160 | 8.144 | 60,754,573 |
| 2025-12-23 | 8.250 | 8.360 | 8.100 | 8.120 | 8.104 | 90,676,661 |
| 2025-12-22 | 8.200 | 8.290 | 8.180 | 8.210 | 8.194 | 83,510,656 |
| 2025-12-19 | 8.410 | 8.490 | 8.090 | 8.250 | 8.233 | 157,190,727 |
| 2025-12-18 | 8.130 | 8.330 | 8.090 | 8.110 | 8.094 | 77,388,784 |
| 2025-12-17 | 7.980 | 8.250 | 7.970 | 8.250 | 8.233 | 108,904,446 |
| 2025-12-16 | 8.300 | 8.340 | 7.980 | 8.020 | 8.004 | 112,402,567 |
| 2025-12-15 | 8.320 | 8.590 | 8.170 | 8.390 | 8.373 | 117,598,945 |
| 2025-12-12 | 8.380 | 8.450 | 8.300 | 8.400 | 8.383 | 75,101,566 |
| 2025-12-11 | 8.720 | 8.770 | 8.380 | 8.400 | 8.383 | 118,883,417 |
| 2025-12-10 | 8.680 | 9.040 | 8.600 | 8.790 | 8.772 | 148,910,284 |
| 2025-12-09 | 8.860 | 9.030 | 8.690 | 8.710 | 8.693 | 127,714,586 |
| 2025-12-08 | 8.570 | 8.920 | 8.540 | 8.880 | 8.862 | 173,030,766 |
| 2025-12-05 | 8.550 | 8.630 | 8.370 | 8.610 | 8.593 | 125,656,299 |
| 2025-12-04 | 8.560 | 8.840 | 8.490 | 8.640 | 8.623 | 166,097,564 |
| 2025-12-03 | 9.100 | 9.110 | 8.550 | 8.570 | 8.553 | 200,941,885 |
| 2025-12-02 | 9.230 | 9.240 | 8.920 | 9.110 | 9.092 | 156,819,034 |
| 2025-12-01 | 9.360 | 9.490 | 9.220 | 9.250 | 9.231 | 208,169,140 |
| 2025-11-28 | 9.290 | 9.600 | 9.160 | 9.430 | 9.411 | 261,534,749 |
| 2025-11-27 | 9.570 | 9.880 | 9.300 | 9.320 | 9.301 | 274,264,425 |
| 2025-11-26 | 9.720 | 9.900 | 9.430 | 9.500 | 9.481 | 372,505,476 |
| 2025-11-25 | 9.800 | 10.250 | 9.700 | 9.720 | 9.701 | 657,856,565 |
| 2025-11-24 | 8.980 | 9.740 | 8.730 | 9.740 | 9.720 | 457,106,819 |
| 2025-11-21 | 8.570 | 9.150 | 8.450 | 8.850 | 8.832 | 304,678,543 |
| 2025-11-20 | 8.730 | 8.810 | 8.610 | 8.620 | 8.603 | 134,808,975 |
| 2025-11-19 | 8.730 | 8.860 | 8.600 | 8.660 | 8.643 | 180,648,805 |
| 2025-11-18 | 8.450 | 8.800 | 8.400 | 8.710 | 8.693 | 249,287,001 |
| 2025-11-17 | 8.110 | 8.540 | 8.110 | 8.500 | 8.483 | 165,734,510 |
| 2025-11-14 | 8.280 | 8.360 | 8.100 | 8.100 | 8.084 | 80,929,796 |
| 2025-11-13 | 8.290 | 8.440 | 8.210 | 8.340 | 8.323 | 84,550,339 |
| 2025-11-12 | 8.370 | 8.370 | 8.140 | 8.270 | 8.253 | 78,376,879 |
| 2025-11-11 | 8.470 | 8.490 | 8.280 | 8.330 | 8.313 | 67,653,268 |
| 2025-11-10 | 8.430 | 8.530 | 8.350 | 8.380 | 8.363 | 87,443,842 |
| 2025-11-07 | 8.440 | 8.510 | 8.280 | 8.350 | 8.333 | 80,838,947 |
| 2025-11-06 | 8.570 | 8.610 | 8.400 | 8.460 | 8.443 | 102,986,128 |
| 2025-11-05 | 8.520 | 8.690 | 8.480 | 8.620 | 8.603 | 124,763,431 |
| 2025-11-04 | 8.550 | 8.710 | 8.540 | 8.650 | 8.633 | 136,974,098 |
| 2025-11-03 | 8.570 | 8.760 | 8.470 | 8.690 | 8.673 | 174,470,419 |
| 2025-10-31 | 8.370 | 8.550 | 8.260 | 8.500 | 8.483 | 165,632,843 |
| 2025-10-30 | 8.430 | 8.490 | 8.270 | 8.280 | 8.263 | 138,865,019 |
| 2025-10-29 | 8.300 | 8.360 | 8.200 | 8.320 | 8.303 | 79,871,083 |
| 2025-10-28 | 8.280 | 8.490 | 8.200 | 8.400 | 8.383 | 149,679,755 |
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.