Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.950 | 6.240 | 5.950 | 6.020 | 5.993 | 143,502,528 |
| 2024-10-29 | 6.320 | 6.340 | 6.000 | 6.010 | 5.983 | 190,018,260 |
| 2024-10-28 | 5.980 | 6.390 | 5.900 | 6.200 | 6.172 | 211,959,068 |
| 2024-10-25 | 5.660 | 6.050 | 5.660 | 5.950 | 5.924 | 159,965,052 |
| 2024-10-24 | 5.800 | 5.840 | 5.630 | 5.720 | 5.695 | 152,841,105 |
| 2024-10-23 | 6.000 | 6.150 | 5.790 | 5.900 | 5.874 | 297,987,082 |
| 2024-10-22 | 5.600 | 6.150 | 5.570 | 5.930 | 5.904 | 322,687,925 |
| 2024-10-21 | 5.340 | 5.660 | 5.330 | 5.590 | 5.565 | 119,664,368 |
| 2024-10-18 | 5.250 | 5.510 | 5.200 | 5.420 | 5.396 | 112,476,905 |
| 2024-10-17 | 5.280 | 5.380 | 5.240 | 5.250 | 5.227 | 58,240,440 |
| 2024-10-16 | 5.140 | 5.330 | 5.120 | 5.260 | 5.237 | 49,486,559 |
| 2024-10-15 | 5.220 | 5.400 | 5.150 | 5.220 | 5.197 | 72,711,328 |
| 2024-10-14 | 5.120 | 5.270 | 5.060 | 5.250 | 5.227 | 57,426,197 |
| 2024-10-11 | 5.310 | 5.320 | 5.040 | 5.100 | 5.077 | 62,855,332 |
| 2024-10-10 | 5.350 | 5.490 | 5.230 | 5.300 | 5.276 | 79,312,826 |
| 2024-10-09 | 5.640 | 5.650 | 5.260 | 5.270 | 5.247 | 111,631,481 |
| 2024-10-08 | 6.150 | 6.150 | 5.500 | 5.810 | 5.784 | 169,152,460 |
| 2024-09-30 | 5.350 | 5.630 | 5.230 | 5.590 | 5.565 | 145,017,545 |
| 2024-09-27 | 5.040 | 5.220 | 5.020 | 5.160 | 5.137 | 78,582,941 |
| 2024-09-26 | 4.890 | 5.000 | 4.840 | 4.990 | 4.968 | 46,042,217 |
| 2024-09-25 | 4.850 | 5.040 | 4.840 | 4.890 | 4.868 | 62,019,433 |
| 2024-09-24 | 4.730 | 4.830 | 4.720 | 4.830 | 4.809 | 37,179,558 |
| 2024-09-23 | 4.710 | 4.740 | 4.690 | 4.720 | 4.699 | 13,055,027 |
| 2024-09-20 | 4.700 | 4.720 | 4.660 | 4.720 | 4.699 | 19,860,327 |
| 2024-09-19 | 4.600 | 4.740 | 4.580 | 4.690 | 4.669 | 23,555,606 |
| 2024-09-18 | 4.610 | 4.630 | 4.530 | 4.590 | 4.570 | 18,104,024 |
| 2024-09-13 | 4.650 | 4.680 | 4.600 | 4.610 | 4.590 | 14,344,976 |
| 2024-09-12 | 4.660 | 4.720 | 4.650 | 4.660 | 4.639 | 20,293,114 |
| 2024-09-11 | 4.690 | 4.700 | 4.620 | 4.650 | 4.629 | 15,391,200 |
| 2024-09-10 | 4.680 | 4.720 | 4.610 | 4.710 | 4.689 | 19,751,832 |
| 2024-09-09 | 4.670 | 4.710 | 4.640 | 4.670 | 4.649 | 14,205,481 |
| 2024-09-06 | 4.740 | 4.790 | 4.680 | 4.680 | 4.659 | 16,497,285 |
| 2024-09-05 | 4.680 | 4.770 | 4.670 | 4.760 | 4.739 | 22,708,159 |
| 2024-09-04 | 4.670 | 4.720 | 4.650 | 4.670 | 4.649 | 13,211,107 |
| 2024-09-03 | 4.680 | 4.750 | 4.670 | 4.690 | 4.669 | 13,833,400 |
| 2024-09-02 | 4.760 | 4.800 | 4.670 | 4.680 | 4.659 | 18,745,400 |
| 2024-08-30 | 4.700 | 4.810 | 4.690 | 4.770 | 4.749 | 28,639,368 |
| 2024-08-29 | 4.640 | 4.710 | 4.630 | 4.690 | 4.669 | 16,386,535 |
| 2024-08-28 | 4.620 | 4.670 | 4.590 | 4.660 | 4.639 | 13,795,482 |
| 2024-08-27 | 4.670 | 4.680 | 4.600 | 4.600 | 4.580 | 13,772,000 |
| 2024-08-26 | 4.670 | 4.700 | 4.620 | 4.670 | 4.649 | 13,660,500 |
| 2024-08-23 | 4.700 | 4.730 | 4.630 | 4.670 | 4.649 | 25,711,839 |
| 2024-08-22 | 4.700 | 4.850 | 4.590 | 4.770 | 4.749 | 45,698,335 |
| 2024-08-21 | 4.760 | 4.800 | 4.670 | 4.680 | 4.659 | 17,913,852 |
| 2024-08-20 | 4.820 | 4.850 | 4.750 | 4.760 | 4.739 | 20,972,500 |
| 2024-08-19 | 4.810 | 4.880 | 4.800 | 4.830 | 4.809 | 17,124,054 |
| 2024-08-16 | 4.860 | 4.860 | 4.810 | 4.820 | 4.799 | 16,611,686 |
| 2024-08-15 | 4.760 | 4.870 | 4.730 | 4.840 | 4.819 | 26,881,758 |
| 2024-08-14 | 4.770 | 4.810 | 4.760 | 4.770 | 4.749 | 16,297,910 |
| 2024-08-13 | 4.750 | 4.770 | 4.700 | 4.770 | 4.749 | 13,193,660 |
| 2024-08-12 | 4.790 | 4.810 | 4.730 | 4.740 | 4.719 | 22,235,500 |
| 2024-08-09 | 4.870 | 4.890 | 4.790 | 4.830 | 4.809 | 27,839,293 |
| 2024-08-08 | 4.850 | 4.890 | 4.780 | 4.850 | 4.828 | 23,398,997 |
| 2024-08-07 | 4.890 | 4.900 | 4.850 | 4.860 | 4.838 | 19,048,035 |
| 2024-08-06 | 4.910 | 4.930 | 4.860 | 4.890 | 4.868 | 23,538,877 |
| 2024-08-05 | 4.890 | 5.000 | 4.850 | 4.850 | 4.828 | 31,933,605 |
| 2024-08-02 | 5.040 | 5.060 | 4.920 | 4.930 | 4.908 | 30,935,466 |
| 2024-08-01 | 5.040 | 5.080 | 5.020 | 5.040 | 5.018 | 27,385,230 |
| 2024-07-31 | 4.960 | 5.080 | 4.940 | 5.070 | 5.048 | 43,485,241 |
| 2024-07-30 | 4.940 | 4.980 | 4.900 | 4.960 | 4.938 | 20,779,238 |
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.