Guangdong Advertising Co Ltd historical data

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

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

← NewerPage 4 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.