Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.000	13.950	12.830	13.120	13.036	85,019,450
2026-04-22	13.320	13.390	12.830	12.980	12.897	61,839,182
2026-04-21	13.900	13.980	13.190	13.390	13.305	84,021,647
2026-04-20	13.660	14.450	13.490	14.120	14.030	103,170,550
2026-04-17	13.260	14.120	13.260	13.710	13.623	105,161,716
2026-04-16	13.130	13.710	12.900	13.620	13.533	118,584,455
2026-04-15	13.360	13.750	12.900	13.040	12.957	94,561,214
2026-04-14	12.970	14.000	12.850	13.350	13.265	117,203,947
2026-04-13	12.460	13.360	12.440	12.820	12.738	100,476,507
2026-04-10	12.920	13.370	12.330	12.570	12.490	123,280,495
2026-04-09	13.920	14.260	12.650	12.850	12.768	207,434,414
2026-04-08	12.400	12.990	12.380	12.990	12.907	49,248,159
2026-04-07	11.080	11.810	10.740	11.810	11.735	87,492,257
2026-04-03	11.700	11.810	10.690	10.740	10.671	76,919,737
2026-04-02	12.230	12.330	11.850	11.860	11.784	64,517,659
2026-04-01	12.300	12.370	11.620	12.030	11.953	74,378,136
2026-03-31	11.890	12.660	11.880	12.300	12.222	94,258,159
2026-03-30	11.320	12.450	11.310	12.050	11.973	87,596,809
2026-03-27	11.230	11.690	11.220	11.540	11.466	62,730,375
2026-03-26	11.810	11.970	11.260	11.410	11.337	72,747,924
2026-03-25	11.140	11.860	11.130	11.690	11.615	84,713,444
2026-03-24	10.700	11.160	10.650	11.130	11.059	70,879,518
2026-03-23	10.220	10.750	10.110	10.500	10.433	50,860,797
2026-03-20	10.860	11.120	10.580	10.610	10.542	64,772,384
2026-03-19	10.920	11.090	10.720	10.810	10.741	34,453,068
2026-03-18	10.880	11.190	10.680	11.090	11.019	52,759,858
2026-03-17	11.060	11.300	10.800	10.890	10.821	47,482,581
2026-03-16	10.630	11.380	10.630	11.160	11.089	78,282,748
2026-03-13	10.920	10.980	10.510	10.560	10.493	53,510,067
2026-03-12	10.630	11.040	10.580	10.800	10.731	51,589,427
2026-03-11	10.660	10.890	10.600	10.670	10.602	43,265,878
2026-03-10	10.570	10.820	10.480	10.670	10.602	45,380,655
2026-03-09	9.900	10.610	9.810	10.460	10.393	56,390,497
2026-03-06	9.850	10.280	9.850	10.090	10.026	30,010,248
2026-03-05	9.950	10.080	9.920	9.950	9.887	29,734,351
2026-03-04	9.620	9.930	9.580	9.750	9.688	28,531,529
2026-03-03	10.330	10.370	9.700	9.750	9.688	41,059,910
2026-03-02	10.470	10.550	10.140	10.220	10.155	43,308,301
2026-02-27	10.570	10.830	10.570	10.650	10.582	31,790,289
2026-02-26	10.950	10.990	10.580	10.700	10.632	50,769,954
2026-02-25	10.930	11.280	10.700	11.050	10.980	45,438,030
2026-02-24	11.400	11.500	10.610	10.840	10.771	50,271,203
2026-02-13	11.530	11.880	11.360	11.380	11.307	53,325,842
2026-02-12	11.800	11.870	11.150	11.560	11.486	80,304,174
2026-02-11	12.710	12.760	11.910	11.920	11.844	121,176,482
2026-02-10	12.140	13.230	11.810	13.230	13.146	154,887,494
2026-02-09	11.820	12.250	11.320	12.030	11.953	93,363,453
2026-02-06	11.700	11.920	11.000	11.600	11.526	101,268,500
2026-02-05	11.710	12.640	11.640	12.220	12.142	114,619,783
2026-02-04	12.260	12.480	11.530	11.950	11.874	95,834,207
2026-02-03	12.120	12.400	11.920	12.380	12.301	125,442,591
2026-02-02	11.900	12.590	11.730	11.990	11.914	132,155,459
2026-01-30	11.970	12.780	11.500	12.270	12.192	183,849,352
2026-01-29	10.530	11.810	10.530	11.810	11.735	116,111,049
2026-01-28	10.900	11.400	10.730	10.740	10.671	67,709,193
2026-01-27	11.630	11.810	10.890	11.060	10.989	89,828,560
2026-01-26	11.680	11.870	11.150	11.740	11.665	97,936,955
2026-01-23	11.890	12.180	11.600	11.680	11.605	129,847,914
2026-01-22	11.310	12.600	11.220	12.070	11.993	165,147,959
2026-01-21	11.210	12.000	10.850	11.610	11.536	183,822,786

← NewerPage 3 of 21 · 1,213 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.