Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.470 | 8.650 | 8.140 | 8.150 | 8.114 | 202,677,805 |
| 2025-01-22 | 8.530 | 8.550 | 8.260 | 8.310 | 8.273 | 201,912,042 |
| 2025-01-21 | 9.150 | 9.170 | 8.580 | 8.700 | 8.661 | 288,721,552 |
| 2025-01-20 | 9.180 | 9.480 | 9.030 | 9.230 | 9.189 | 341,206,175 |
| 2025-01-17 | 8.900 | 9.200 | 8.690 | 8.800 | 8.761 | 296,069,579 |
| 2025-01-16 | 8.880 | 9.870 | 8.650 | 9.330 | 9.289 | 530,301,839 |
| 2025-01-15 | 8.490 | 9.190 | 8.410 | 8.990 | 8.950 | 506,144,481 |
| 2025-01-14 | 8.000 | 8.360 | 7.750 | 8.350 | 8.313 | 302,949,735 |
| 2025-01-13 | 7.760 | 7.980 | 7.420 | 7.680 | 7.646 | 209,606,518 |
| 2025-01-10 | 8.240 | 8.530 | 7.960 | 7.980 | 7.945 | 412,756,920 |
| 2025-01-09 | 7.440 | 8.230 | 7.410 | 8.230 | 8.193 | 231,005,812 |
| 2025-01-08 | 7.400 | 7.590 | 7.130 | 7.480 | 7.447 | 184,281,482 |
| 2025-01-07 | 7.350 | 7.500 | 7.210 | 7.430 | 7.397 | 148,727,478 |
| 2025-01-06 | 7.250 | 7.370 | 7.020 | 7.170 | 7.138 | 141,758,689 |
| 2025-01-03 | 7.980 | 8.050 | 7.240 | 7.270 | 7.238 | 195,014,686 |
| 2025-01-02 | 7.980 | 8.180 | 7.860 | 7.980 | 7.945 | 149,846,960 |
| 2024-12-31 | 8.470 | 8.510 | 7.940 | 7.990 | 7.955 | 196,542,373 |
| 2024-12-30 | 8.690 | 8.740 | 8.330 | 8.480 | 8.442 | 141,313,552 |
| 2024-12-27 | 8.700 | 8.900 | 8.530 | 8.580 | 8.542 | 191,412,956 |
| 2024-12-26 | 8.660 | 8.840 | 8.560 | 8.700 | 8.661 | 178,866,824 |
| 2024-12-25 | 8.790 | 8.820 | 8.280 | 8.550 | 8.512 | 198,564,812 |
| 2024-12-24 | 8.980 | 9.080 | 8.630 | 8.860 | 8.821 | 226,446,582 |
| 2024-12-23 | 9.980 | 10.160 | 8.940 | 9.000 | 8.960 | 327,335,182 |
| 2024-12-20 | 10.100 | 10.200 | 9.730 | 9.790 | 9.747 | 274,848,166 |
| 2024-12-19 | 10.200 | 10.500 | 9.720 | 10.100 | 10.055 | 414,779,183 |
| 2024-12-18 | 10.500 | 11.200 | 10.210 | 10.610 | 10.563 | 464,224,691 |
| 2024-12-17 | 11.800 | 11.980 | 10.440 | 10.850 | 10.802 | 549,086,611 |
| 2024-12-16 | 11.990 | 13.120 | 11.220 | 11.600 | 11.549 | 737,306,177 |
| 2024-12-13 | 10.950 | 12.230 | 10.900 | 12.230 | 12.176 | 559,058,469 |
| 2024-12-12 | 11.120 | 11.120 | 10.720 | 11.120 | 11.071 | 730,239,299 |
| 2024-12-11 | 8.900 | 10.110 | 8.890 | 10.110 | 10.065 | 426,119,167 |
| 2024-12-10 | 8.880 | 9.560 | 8.560 | 9.190 | 9.149 | 479,905,381 |
| 2024-12-09 | 8.660 | 8.870 | 8.380 | 8.690 | 8.651 | 312,008,716 |
| 2024-12-06 | 8.760 | 9.700 | 8.680 | 9.130 | 9.089 | 408,688,501 |
| 2024-12-05 | 8.390 | 9.100 | 8.310 | 8.880 | 8.841 | 326,571,120 |
| 2024-12-04 | 8.710 | 9.100 | 8.350 | 8.530 | 8.492 | 359,761,467 |
| 2024-12-03 | 9.150 | 9.400 | 8.700 | 8.750 | 8.711 | 474,646,187 |
| 2024-12-02 | 8.800 | 9.420 | 8.660 | 9.420 | 9.378 | 659,336,378 |
| 2024-11-29 | 7.730 | 8.560 | 7.730 | 8.560 | 8.522 | 354,054,992 |
| 2024-11-28 | 8.310 | 8.630 | 7.610 | 7.780 | 7.745 | 402,952,486 |
| 2024-11-27 | 8.020 | 8.900 | 7.760 | 8.450 | 8.413 | 455,912,760 |
| 2024-11-26 | 7.700 | 8.780 | 7.490 | 8.540 | 8.502 | 559,449,842 |
| 2024-11-25 | 7.810 | 8.090 | 7.390 | 7.980 | 7.945 | 387,285,638 |
| 2024-11-22 | 7.360 | 8.160 | 7.200 | 7.720 | 7.686 | 481,177,056 |
| 2024-11-21 | 7.310 | 7.730 | 7.310 | 7.420 | 7.387 | 313,643,601 |
| 2024-11-20 | 6.920 | 7.550 | 6.920 | 7.390 | 7.357 | 345,504,988 |
| 2024-11-19 | 7.160 | 7.370 | 6.800 | 6.960 | 6.929 | 377,328,234 |
| 2024-11-18 | 8.410 | 8.420 | 7.550 | 7.560 | 7.526 | 500,353,132 |
| 2024-11-15 | 7.590 | 8.390 | 7.410 | 8.390 | 8.353 | 468,492,764 |
| 2024-11-14 | 7.810 | 8.400 | 7.610 | 7.630 | 7.596 | 487,144,802 |
| 2024-11-13 | 7.200 | 7.800 | 7.060 | 7.800 | 7.765 | 197,214,743 |
| 2024-11-12 | 7.310 | 7.530 | 7.000 | 7.090 | 7.059 | 265,096,716 |
| 2024-11-11 | 7.650 | 7.820 | 7.280 | 7.480 | 7.447 | 292,249,713 |
| 2024-11-08 | 8.160 | 8.160 | 7.350 | 7.440 | 7.407 | 502,598,007 |
| 2024-11-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.755 | 29,610,410 |
| 2024-11-06 | 6.510 | 7.080 | 6.420 | 7.080 | 7.049 | 153,495,691 |
| 2024-11-05 | 6.330 | 6.570 | 6.250 | 6.440 | 6.411 | 204,237,420 |
| 2024-11-04 | 6.090 | 6.470 | 6.080 | 6.250 | 6.222 | 214,920,684 |
| 2024-11-01 | 6.630 | 7.150 | 6.330 | 6.350 | 6.322 | 408,758,006 |
| 2024-10-31 | 6.060 | 6.620 | 5.940 | 6.620 | 6.591 | 303,923,411 |
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.