Guangdong Advertising Co Ltd historical data

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

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

← NewerPage 7 of 21 · 1,219 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.