Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.100 | 7.300 | 7.020 | 7.110 | 7.078 | 66,480,521 |
| 2025-04-25 | 7.080 | 7.190 | 7.080 | 7.100 | 7.069 | 39,260,563 |
| 2025-04-24 | 7.190 | 7.210 | 7.040 | 7.070 | 7.039 | 42,398,751 |
| 2025-04-23 | 7.190 | 7.270 | 7.140 | 7.190 | 7.158 | 44,383,196 |
| 2025-04-22 | 7.190 | 7.270 | 7.140 | 7.150 | 7.118 | 46,661,350 |
| 2025-04-21 | 7.030 | 7.210 | 6.970 | 7.200 | 7.168 | 56,490,821 |
| 2025-04-18 | 7.020 | 7.070 | 6.960 | 7.040 | 7.009 | 33,832,410 |
| 2025-04-17 | 6.990 | 7.120 | 6.930 | 7.030 | 6.999 | 43,341,365 |
| 2025-04-16 | 7.150 | 7.270 | 6.950 | 7.030 | 6.999 | 62,130,879 |
| 2025-04-15 | 7.200 | 7.320 | 7.080 | 7.150 | 7.118 | 71,739,070 |
| 2025-04-14 | 7.120 | 7.230 | 7.040 | 7.120 | 7.088 | 63,834,165 |
| 2025-04-11 | 6.860 | 7.120 | 6.820 | 6.990 | 6.959 | 70,396,415 |
| 2025-04-10 | 6.880 | 7.130 | 6.840 | 6.920 | 6.889 | 87,242,064 |
| 2025-04-09 | 6.410 | 6.800 | 5.950 | 6.740 | 6.710 | 115,957,031 |
| 2025-04-08 | 6.820 | 7.050 | 6.380 | 6.600 | 6.571 | 133,716,890 |
| 2025-04-07 | 7.220 | 7.540 | 7.090 | 7.090 | 7.059 | 53,349,988 |
| 2025-04-03 | 7.760 | 8.060 | 7.740 | 7.880 | 7.845 | 71,372,164 |
| 2025-04-02 | 7.750 | 7.990 | 7.700 | 7.900 | 7.865 | 76,175,324 |
| 2025-04-01 | 7.750 | 7.840 | 7.690 | 7.710 | 7.676 | 42,650,213 |
| 2025-03-31 | 7.880 | 7.880 | 7.650 | 7.790 | 7.755 | 62,607,399 |
| 2025-03-28 | 8.080 | 8.100 | 7.900 | 7.950 | 7.915 | 74,422,591 |
| 2025-03-27 | 8.190 | 8.450 | 8.060 | 8.210 | 8.174 | 85,284,488 |
| 2025-03-26 | 7.910 | 8.300 | 7.880 | 8.190 | 8.154 | 93,404,925 |
| 2025-03-25 | 7.990 | 8.050 | 7.880 | 7.910 | 7.875 | 43,462,300 |
| 2025-03-24 | 8.170 | 8.190 | 7.820 | 8.040 | 8.004 | 78,913,279 |
| 2025-03-21 | 8.340 | 8.380 | 8.150 | 8.170 | 8.134 | 70,080,917 |
| 2025-03-20 | 8.410 | 8.520 | 8.340 | 8.370 | 8.333 | 55,019,830 |
| 2025-03-19 | 8.490 | 8.500 | 8.380 | 8.420 | 8.383 | 60,439,741 |
| 2025-03-18 | 8.610 | 8.660 | 8.510 | 8.530 | 8.492 | 58,536,591 |
| 2025-03-17 | 8.580 | 8.720 | 8.510 | 8.600 | 8.562 | 73,942,259 |
| 2025-03-14 | 8.400 | 8.660 | 8.340 | 8.580 | 8.542 | 88,112,840 |
| 2025-03-13 | 8.620 | 8.650 | 8.330 | 8.400 | 8.363 | 88,871,635 |
| 2025-03-12 | 8.650 | 8.840 | 8.650 | 8.680 | 8.641 | 92,449,961 |
| 2025-03-11 | 8.440 | 8.650 | 8.390 | 8.620 | 8.582 | 66,535,300 |
| 2025-03-10 | 8.750 | 8.780 | 8.510 | 8.580 | 8.542 | 95,283,142 |
| 2025-03-07 | 8.920 | 9.080 | 8.740 | 8.830 | 8.791 | 149,500,317 |
| 2025-03-06 | 8.620 | 9.070 | 8.610 | 8.940 | 8.900 | 179,394,077 |
| 2025-03-05 | 8.480 | 8.710 | 8.350 | 8.650 | 8.612 | 121,458,215 |
| 2025-03-04 | 8.230 | 8.500 | 8.190 | 8.470 | 8.432 | 89,499,195 |
| 2025-03-03 | 8.310 | 8.410 | 8.200 | 8.290 | 8.253 | 88,234,293 |
| 2025-02-28 | 8.830 | 8.890 | 8.250 | 8.290 | 8.253 | 160,570,459 |
| 2025-02-27 | 9.000 | 9.190 | 8.810 | 8.900 | 8.861 | 129,706,232 |
| 2025-02-26 | 9.180 | 9.250 | 8.960 | 9.040 | 9.000 | 167,422,897 |
| 2025-02-25 | 9.230 | 9.380 | 9.100 | 9.150 | 9.109 | 160,324,514 |
| 2025-02-24 | 9.480 | 9.670 | 9.340 | 9.450 | 9.408 | 175,764,620 |
| 2025-02-21 | 9.380 | 9.680 | 9.200 | 9.570 | 9.528 | 238,569,524 |
| 2025-02-20 | 9.270 | 9.820 | 9.180 | 9.540 | 9.498 | 240,999,136 |
| 2025-02-19 | 9.150 | 9.420 | 9.100 | 9.320 | 9.279 | 173,607,131 |
| 2025-02-18 | 9.760 | 9.830 | 9.110 | 9.180 | 9.139 | 290,651,386 |
| 2025-02-17 | 9.320 | 10.180 | 9.320 | 9.960 | 9.916 | 361,382,540 |
| 2025-02-14 | 9.890 | 10.180 | 9.450 | 9.460 | 9.418 | 319,807,166 |
| 2025-02-13 | 9.780 | 10.110 | 9.510 | 9.750 | 9.707 | 362,769,251 |
| 2025-02-12 | 9.530 | 10.180 | 9.380 | 9.780 | 9.737 | 456,977,060 |
| 2025-02-11 | 9.140 | 10.070 | 8.950 | 9.830 | 9.786 | 472,353,637 |
| 2025-02-10 | 8.750 | 9.380 | 8.720 | 9.150 | 9.109 | 310,117,715 |
| 2025-02-07 | 8.680 | 9.010 | 8.590 | 8.820 | 8.781 | 280,804,505 |
| 2025-02-06 | 8.390 | 8.880 | 8.270 | 8.780 | 8.741 | 245,090,764 |
| 2025-02-05 | 8.300 | 8.580 | 8.220 | 8.490 | 8.452 | 189,402,810 |
| 2025-01-27 | 8.460 | 8.560 | 8.170 | 8.190 | 8.154 | 142,153,094 |
| 2025-01-24 | 8.020 | 8.450 | 7.970 | 8.410 | 8.373 | 198,785,792 |
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.