Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.810 | 7.920 | 7.790 | 7.860 | 7.844 | 79,606,378 |
| 2025-07-24 | 7.650 | 7.840 | 7.630 | 7.800 | 7.784 | 69,594,470 |
| 2025-07-23 | 7.700 | 7.750 | 7.650 | 7.660 | 7.645 | 44,154,868 |
| 2025-07-22 | 7.750 | 7.750 | 7.650 | 7.720 | 7.705 | 49,604,356 |
| 2025-07-21 | 7.720 | 7.780 | 7.710 | 7.760 | 7.744 | 42,696,922 |
| 2025-07-18 | 7.790 | 7.850 | 7.740 | 7.750 | 7.734 | 40,720,600 |
| 2025-07-17 | 7.740 | 7.800 | 7.700 | 7.790 | 7.774 | 46,327,355 |
| 2025-07-16 | 7.770 | 7.940 | 7.760 | 7.780 | 7.764 | 65,945,402 |
| 2025-07-15 | 7.720 | 7.780 | 7.650 | 7.770 | 7.754 | 58,824,935 |
| 2025-07-14 | 7.850 | 7.850 | 7.740 | 7.750 | 7.734 | 61,433,036 |
| 2025-07-11 | 7.920 | 7.980 | 7.850 | 7.880 | 7.864 | 131,607,587 |
| 2025-07-10 | 7.680 | 8.390 | 7.620 | 8.070 | 8.054 | 211,001,527 |
| 2025-07-09 | 7.670 | 7.810 | 7.630 | 7.720 | 7.705 | 93,265,322 |
| 2025-07-08 | 7.580 | 7.670 | 7.530 | 7.660 | 7.645 | 64,937,738 |
| 2025-07-07 | 7.520 | 7.760 | 7.380 | 7.650 | 7.635 | 86,488,235 |
| 2025-07-04 | 7.440 | 7.550 | 7.390 | 7.490 | 7.475 | 44,162,180 |
| 2025-07-03 | 7.460 | 7.500 | 7.420 | 7.460 | 7.445 | 28,402,213 |
| 2025-07-02 | 7.540 | 7.560 | 7.420 | 7.450 | 7.435 | 38,929,100 |
| 2025-07-01 | 7.640 | 7.640 | 7.480 | 7.570 | 7.555 | 46,393,200 |
| 2025-06-30 | 7.540 | 7.740 | 7.540 | 7.640 | 7.625 | 60,244,856 |
| 2025-06-27 | 7.550 | 7.650 | 7.500 | 7.540 | 7.525 | 66,405,272 |
| 2025-06-26 | 7.510 | 7.800 | 7.430 | 7.610 | 7.595 | 108,474,189 |
| 2025-06-25 | 7.480 | 7.520 | 7.400 | 7.500 | 7.485 | 56,772,790 |
| 2025-06-24 | 7.330 | 7.520 | 7.330 | 7.470 | 7.455 | 49,823,471 |
| 2025-06-23 | 7.160 | 7.350 | 7.130 | 7.320 | 7.305 | 42,278,728 |
| 2025-06-20 | 7.480 | 7.540 | 7.260 | 7.300 | 7.285 | 64,062,016 |
| 2025-06-19 | 7.520 | 7.550 | 7.360 | 7.380 | 7.347 | 49,617,800 |
| 2025-06-18 | 7.580 | 7.590 | 7.420 | 7.490 | 7.457 | 51,890,046 |
| 2025-06-17 | 7.760 | 7.790 | 7.580 | 7.610 | 7.576 | 66,619,900 |
| 2025-06-16 | 7.650 | 7.830 | 7.630 | 7.760 | 7.726 | 65,742,321 |
| 2025-06-13 | 7.970 | 7.990 | 7.670 | 7.680 | 7.646 | 115,020,309 |
| 2025-06-12 | 7.920 | 8.170 | 7.860 | 8.030 | 7.994 | 166,668,332 |
| 2025-06-11 | 7.710 | 8.200 | 7.650 | 8.060 | 8.024 | 226,580,430 |
| 2025-06-10 | 7.650 | 7.880 | 7.550 | 7.750 | 7.716 | 131,402,903 |
| 2025-06-09 | 7.450 | 7.730 | 7.440 | 7.640 | 7.606 | 88,624,857 |
| 2025-06-06 | 7.500 | 7.510 | 7.400 | 7.420 | 7.387 | 40,622,170 |
| 2025-06-05 | 7.400 | 7.550 | 7.360 | 7.520 | 7.487 | 64,763,378 |
| 2025-06-04 | 7.390 | 7.530 | 7.350 | 7.410 | 7.377 | 57,135,826 |
| 2025-06-03 | 7.200 | 7.420 | 7.200 | 7.300 | 7.268 | 35,895,319 |
| 2025-05-30 | 7.420 | 7.430 | 7.260 | 7.280 | 7.248 | 41,345,069 |
| 2025-05-29 | 7.270 | 7.460 | 7.250 | 7.450 | 7.417 | 49,513,155 |
| 2025-05-28 | 7.400 | 7.440 | 7.240 | 7.270 | 7.238 | 47,276,269 |
| 2025-05-27 | 7.480 | 7.530 | 7.380 | 7.400 | 7.367 | 40,740,084 |
| 2025-05-26 | 7.490 | 7.550 | 7.400 | 7.530 | 7.497 | 48,590,293 |
| 2025-05-23 | 7.570 | 7.570 | 7.350 | 7.380 | 7.347 | 59,845,990 |
| 2025-05-22 | 7.600 | 7.760 | 7.510 | 7.570 | 7.536 | 60,764,286 |
| 2025-05-21 | 7.740 | 7.810 | 7.640 | 7.640 | 7.606 | 63,402,950 |
| 2025-05-20 | 7.560 | 7.890 | 7.510 | 7.800 | 7.765 | 104,147,646 |
| 2025-05-19 | 7.660 | 7.670 | 7.500 | 7.590 | 7.556 | 58,459,774 |
| 2025-05-16 | 7.720 | 7.820 | 7.650 | 7.690 | 7.656 | 74,100,166 |
| 2025-05-15 | 7.760 | 7.960 | 7.530 | 7.840 | 7.805 | 143,328,672 |
| 2025-05-14 | 7.700 | 7.950 | 7.670 | 7.810 | 7.775 | 110,865,827 |
| 2025-05-13 | 7.660 | 8.360 | 7.620 | 7.820 | 7.785 | 210,746,453 |
| 2025-05-12 | 7.610 | 7.650 | 7.480 | 7.600 | 7.566 | 65,845,421 |
| 2025-05-09 | 7.760 | 7.760 | 7.490 | 7.510 | 7.477 | 108,577,699 |
| 2025-05-08 | 7.450 | 7.840 | 7.430 | 7.830 | 7.795 | 152,281,566 |
| 2025-05-07 | 7.680 | 7.720 | 7.410 | 7.490 | 7.457 | 82,082,004 |
| 2025-05-06 | 7.310 | 7.560 | 7.290 | 7.560 | 7.526 | 93,914,989 |
| 2025-04-30 | 7.130 | 7.400 | 7.130 | 7.270 | 7.238 | 82,312,003 |
| 2025-04-29 | 7.050 | 7.220 | 7.000 | 7.130 | 7.098 | 56,565,269 |
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.