Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.580	7.880	7.110	7.840	7.790	48,121,317
2026-07-20	7.870	8.080	7.450	7.610	7.561	41,092,350
2026-07-17	8.380	8.650	7.790	7.870	7.820	42,461,190
2026-07-16	8.400	8.690	8.300	8.530	8.476	34,229,131
2026-07-15	8.400	8.980	8.310	8.500	8.446	41,759,251
2026-07-14	8.420	8.520	8.180	8.410	8.356	32,412,746
2026-07-13	9.050	9.160	8.460	8.500	8.446	39,911,526
2026-07-10	8.600	9.360	8.530	9.100	9.042	62,597,126
2026-07-09	8.630	8.750	8.410	8.670	8.615	34,978,264
2026-07-08	8.830	8.830	8.550	8.670	8.615	32,608,184
2026-07-07	9.070	9.180	8.760	8.800	8.744	44,603,281
2026-07-06	9.460	9.740	9.130	9.160	9.102	56,146,169
2026-07-03	10.020	10.030	9.350	9.360	9.300	65,155,763
2026-07-02	9.830	10.540	9.800	9.820	9.757	82,646,094
2026-07-01	9.960	10.120	9.830	9.890	9.827	42,376,624
2026-06-30	9.820	10.030	9.650	9.950	9.887	45,725,183
2026-06-29	9.840	10.030	9.610	9.820	9.757	38,178,758
2026-06-26	10.270	10.350	9.850	9.880	9.817	48,345,620
2026-06-25	10.440	10.570	10.180	10.380	10.314	49,382,256
2026-06-24	10.750	10.790	10.240	10.440	10.373	56,995,883
2026-06-23	10.750	11.260	10.670	10.750	10.681	64,799,359
2026-06-22	11.070	11.130	10.660	10.880	10.811	66,455,115
2026-06-18	11.340	11.510	11.020	11.070	10.999	68,844,037
2026-06-17	11.710	11.820	11.260	11.400	11.327	89,237,461
2026-06-16	12.150	12.220	11.580	12.000	11.923	96,678,879
2026-06-15	12.560	12.930	12.230	12.300	12.222	115,741,540
2026-06-12	13.030	14.120	13.030	13.070	12.987	142,593,483
2026-06-11	15.600	15.670	14.480	14.480	14.388	69,448,598
2026-06-10	15.340	16.600	15.180	16.090	15.987	171,377,950
2026-06-09	15.300	15.990	14.800	15.090	14.994	98,218,744
2026-06-08	14.750	16.000	14.660	15.630	15.530	119,843,276
2026-06-05	15.380	15.870	14.200	15.040	14.944	98,805,957
2026-06-04	15.000	15.900	14.680	15.330	15.232	102,544,009
2026-06-03	14.710	17.200	14.710	15.790	15.689	175,611,281
2026-06-02	17.950	17.980	16.340	16.340	16.236	57,004,750
2026-06-01	16.510	18.160	16.150	18.160	18.044	148,963,216
2026-05-29	15.700	17.000	15.300	16.510	16.405	127,194,786
2026-05-28	14.700	16.280	14.700	16.000	15.898	126,886,831
2026-05-27	14.510	15.870	13.900	15.000	14.904	160,941,995
2026-05-26	12.990	14.490	12.690	14.490	14.398	135,594,860
2026-05-25	13.590	13.890	12.980	13.170	13.086	80,307,798
2026-05-22	13.730	14.070	13.550	13.750	13.662	85,099,443
2026-05-21	14.520	14.670	13.580	13.650	13.563	110,819,381
2026-05-20	14.850	15.420	14.460	14.490	14.398	141,747,491
2026-05-19	16.370	16.730	15.950	15.950	15.848	101,191,292
2026-05-18	20.940	21.660	17.720	17.720	17.607	181,354,205
2026-05-15	17.700	19.690	17.480	19.690	19.564	100,911,693
2026-05-14	18.110	18.600	17.200	17.900	17.786	92,950,889
2026-05-13	18.820	20.000	17.900	17.900	17.786	114,712,247
2026-05-12	18.880	19.200	17.600	18.650	18.531	92,877,442
2026-05-11	18.350	19.200	18.110	19.060	18.938	114,654,140
2026-05-08	18.600	19.040	17.720	18.350	18.233	113,614,013
2026-05-07	18.200	19.770	17.800	18.720	18.601	174,501,815
2026-05-06	16.490	18.140	15.700	18.140	18.024	159,880,837
2026-04-30	15.200	16.490	15.080	16.490	16.385	75,319,417
2026-04-29	14.500	15.320	14.350	14.990	14.894	113,344,994
2026-04-28	14.340	14.800	14.140	14.420	14.328	113,805,112
2026-04-27	13.100	14.340	12.920	14.340	14.249	77,150,227
2026-04-24	12.810	13.360	12.610	13.040	12.957	73,873,560
2026-04-23	13.000	13.950	12.830	13.120	13.036	85,019,450

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0630 CNY
2025-08-28	0.0680 CNY
2024-08-22	0.0540 CNY
2023-08-24	0.0270 CNY
2022-07-19	0.0480 CNY
2021-08-19	0.0600 CNY
2020-08-28	0.0790 CNY
2019-07-25	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.