Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.030 | 8.380 | 8.000 | 8.220 | 8.204 | 109,905,829 |
| 2025-10-24 | 8.020 | 8.040 | 7.930 | 7.990 | 7.974 | 46,685,374 |
| 2025-10-23 | 7.920 | 8.020 | 7.900 | 8.010 | 7.994 | 48,490,294 |
| 2025-10-22 | 7.910 | 8.050 | 7.890 | 7.970 | 7.954 | 49,116,113 |
| 2025-10-21 | 7.780 | 8.030 | 7.760 | 7.950 | 7.934 | 63,564,416 |
| 2025-10-20 | 7.850 | 7.900 | 7.750 | 7.780 | 7.764 | 53,501,244 |
| 2025-10-17 | 8.080 | 8.150 | 7.780 | 7.780 | 7.764 | 85,271,341 |
| 2025-10-16 | 8.160 | 8.180 | 8.030 | 8.040 | 8.024 | 59,457,181 |
| 2025-10-15 | 8.080 | 8.180 | 8.020 | 8.180 | 8.164 | 63,182,274 |
| 2025-10-14 | 8.270 | 8.340 | 8.060 | 8.090 | 8.074 | 91,195,447 |
| 2025-10-13 | 8.010 | 8.250 | 8.010 | 8.210 | 8.194 | 94,523,492 |
| 2025-10-10 | 8.500 | 8.630 | 8.350 | 8.450 | 8.433 | 131,173,360 |
| 2025-10-09 | 8.550 | 8.650 | 8.410 | 8.580 | 8.563 | 141,310,129 |
| 2025-09-30 | 8.720 | 8.770 | 8.490 | 8.500 | 8.483 | 156,721,674 |
| 2025-09-29 | 8.560 | 8.830 | 8.390 | 8.680 | 8.663 | 243,462,687 |
| 2025-09-26 | 8.810 | 9.300 | 8.510 | 8.900 | 8.882 | 397,469,677 |
| 2025-09-25 | 8.160 | 8.880 | 8.150 | 8.450 | 8.433 | 224,522,101 |
| 2025-09-24 | 8.050 | 8.240 | 7.930 | 8.230 | 8.214 | 103,022,482 |
| 2025-09-23 | 8.400 | 8.400 | 8.010 | 8.100 | 8.084 | 150,978,079 |
| 2025-09-22 | 8.560 | 8.730 | 8.440 | 8.500 | 8.483 | 140,397,050 |
| 2025-09-19 | 8.410 | 8.640 | 8.310 | 8.600 | 8.583 | 183,385,953 |
| 2025-09-18 | 8.710 | 8.950 | 8.380 | 8.480 | 8.463 | 283,698,106 |
| 2025-09-17 | 9.250 | 9.280 | 8.800 | 8.890 | 8.872 | 412,859,441 |
| 2025-09-16 | 8.890 | 9.250 | 8.850 | 9.250 | 9.231 | 141,042,993 |
| 2025-09-15 | 8.470 | 8.630 | 8.340 | 8.410 | 8.393 | 163,101,843 |
| 2025-09-12 | 8.410 | 8.860 | 8.340 | 8.520 | 8.503 | 286,587,408 |
| 2025-09-11 | 8.050 | 8.180 | 7.880 | 8.180 | 8.164 | 88,402,111 |
| 2025-09-10 | 7.910 | 8.180 | 7.910 | 8.050 | 8.034 | 74,974,373 |
| 2025-09-09 | 8.180 | 8.180 | 7.910 | 7.940 | 7.924 | 76,936,598 |
| 2025-09-08 | 8.000 | 8.350 | 8.000 | 8.150 | 8.134 | 116,199,147 |
| 2025-09-05 | 7.820 | 7.980 | 7.670 | 7.970 | 7.954 | 71,852,665 |
| 2025-09-04 | 7.830 | 7.930 | 7.640 | 7.800 | 7.784 | 75,168,870 |
| 2025-09-03 | 8.030 | 8.170 | 7.780 | 7.810 | 7.794 | 73,435,375 |
| 2025-09-02 | 8.270 | 8.290 | 7.950 | 8.010 | 7.994 | 101,987,066 |
| 2025-09-01 | 8.170 | 8.380 | 8.170 | 8.310 | 8.293 | 98,119,063 |
| 2025-08-29 | 8.330 | 8.420 | 8.160 | 8.180 | 8.164 | 82,029,992 |
| 2025-08-28 | 8.150 | 8.340 | 8.020 | 8.340 | 8.323 | 131,266,474 |
| 2025-08-27 | 8.560 | 8.620 | 8.180 | 8.190 | 8.174 | 133,164,048 |
| 2025-08-26 | 8.310 | 8.600 | 8.280 | 8.500 | 8.483 | 151,101,072 |
| 2025-08-25 | 8.350 | 8.590 | 8.300 | 8.380 | 8.363 | 136,921,479 |
| 2025-08-22 | 8.260 | 8.380 | 8.260 | 8.340 | 8.323 | 106,734,170 |
| 2025-08-21 | 8.300 | 8.430 | 8.210 | 8.280 | 8.263 | 133,975,734 |
| 2025-08-20 | 8.180 | 8.770 | 8.150 | 8.420 | 8.403 | 235,540,177 |
| 2025-08-19 | 8.070 | 8.300 | 8.020 | 8.200 | 8.184 | 153,224,111 |
| 2025-08-18 | 7.890 | 8.120 | 7.880 | 8.070 | 8.054 | 133,069,214 |
| 2025-08-15 | 7.870 | 7.900 | 7.830 | 7.890 | 7.874 | 64,181,045 |
| 2025-08-14 | 7.960 | 8.030 | 7.770 | 7.870 | 7.854 | 99,270,502 |
| 2025-08-13 | 7.830 | 8.030 | 7.830 | 7.990 | 7.974 | 121,833,465 |
| 2025-08-12 | 7.860 | 7.900 | 7.810 | 7.830 | 7.814 | 39,804,560 |
| 2025-08-11 | 7.750 | 7.890 | 7.720 | 7.870 | 7.854 | 52,864,001 |
| 2025-08-08 | 7.860 | 7.880 | 7.730 | 7.740 | 7.724 | 50,487,807 |
| 2025-08-07 | 7.920 | 7.950 | 7.850 | 7.850 | 7.834 | 49,189,186 |
| 2025-08-06 | 7.920 | 7.930 | 7.840 | 7.920 | 7.904 | 56,649,099 |
| 2025-08-05 | 7.990 | 8.000 | 7.880 | 7.920 | 7.904 | 62,796,659 |
| 2025-08-04 | 8.000 | 8.040 | 7.920 | 7.980 | 7.964 | 78,013,800 |
| 2025-08-01 | 7.910 | 8.060 | 7.810 | 8.050 | 8.034 | 138,240,878 |
| 2025-07-31 | 7.910 | 8.040 | 7.850 | 7.880 | 7.864 | 135,776,790 |
| 2025-07-30 | 7.820 | 7.900 | 7.740 | 7.810 | 7.794 | 67,445,581 |
| 2025-07-29 | 7.760 | 7.860 | 7.730 | 7.850 | 7.834 | 55,077,019 |
| 2025-07-28 | 7.870 | 7.880 | 7.770 | 7.780 | 7.764 | 47,680,132 |
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.