Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.350 | 10.500 | 9.890 | 10.170 | 10.105 | 76,245,374 |
| 2026-01-16 | 10.700 | 11.500 | 10.330 | 10.610 | 10.542 | 91,613,001 |
| 2026-01-15 | 11.440 | 11.440 | 10.580 | 10.950 | 10.880 | 117,926,494 |
| 2026-01-14 | 10.390 | 11.550 | 10.300 | 11.550 | 11.476 | 184,139,093 |
| 2026-01-13 | 11.340 | 11.680 | 10.320 | 10.500 | 10.433 | 170,636,341 |
| 2026-01-12 | 10.380 | 11.090 | 10.380 | 11.090 | 11.019 | 153,150,383 |
| 2026-01-09 | 9.150 | 10.080 | 9.100 | 10.080 | 10.016 | 73,173,076 |
| 2026-01-08 | 8.920 | 9.250 | 8.860 | 9.160 | 9.102 | 45,555,268 |
| 2026-01-07 | 9.000 | 9.170 | 8.880 | 8.940 | 8.883 | 42,956,133 |
| 2026-01-06 | 8.860 | 9.140 | 8.810 | 9.040 | 8.982 | 52,668,244 |
| 2026-01-05 | 8.650 | 8.950 | 8.620 | 8.950 | 8.893 | 58,080,038 |
| 2025-12-31 | 8.450 | 8.820 | 8.410 | 8.620 | 8.565 | 56,307,165 |
| 2025-12-30 | 8.490 | 8.650 | 8.430 | 8.450 | 8.396 | 26,714,900 |
| 2025-12-29 | 8.460 | 8.570 | 8.450 | 8.490 | 8.436 | 17,061,244 |
| 2025-12-26 | 8.540 | 8.600 | 8.440 | 8.490 | 8.436 | 19,751,522 |
| 2025-12-25 | 8.370 | 8.540 | 8.350 | 8.530 | 8.476 | 23,492,935 |
| 2025-12-24 | 8.290 | 8.390 | 8.270 | 8.370 | 8.317 | 17,162,519 |
| 2025-12-23 | 8.450 | 8.450 | 8.290 | 8.310 | 8.257 | 29,574,551 |
| 2025-12-22 | 8.370 | 8.670 | 8.350 | 8.530 | 8.476 | 44,927,657 |
| 2025-12-19 | 8.300 | 8.450 | 8.200 | 8.430 | 8.376 | 28,857,120 |
| 2025-12-18 | 8.350 | 8.450 | 8.240 | 8.260 | 8.207 | 28,401,955 |
| 2025-12-17 | 8.160 | 8.310 | 8.100 | 8.290 | 8.237 | 22,942,839 |
| 2025-12-16 | 8.400 | 8.450 | 8.190 | 8.220 | 8.168 | 22,808,290 |
| 2025-12-15 | 8.450 | 8.570 | 8.350 | 8.470 | 8.416 | 19,434,908 |
| 2025-12-12 | 8.650 | 8.660 | 8.470 | 8.470 | 8.416 | 33,184,900 |
| 2025-12-11 | 9.140 | 9.160 | 8.240 | 8.660 | 8.605 | 45,038,954 |
| 2025-12-10 | 9.050 | 9.220 | 9.020 | 9.150 | 9.092 | 25,995,258 |
| 2025-12-09 | 9.090 | 9.340 | 9.060 | 9.140 | 9.082 | 35,059,300 |
| 2025-12-08 | 8.980 | 9.140 | 8.980 | 9.100 | 9.042 | 24,263,500 |
| 2025-12-05 | 8.910 | 9.020 | 8.810 | 8.980 | 8.923 | 25,799,749 |
| 2025-12-04 | 9.130 | 9.200 | 8.910 | 8.940 | 8.883 | 32,013,859 |
| 2025-12-03 | 9.320 | 9.450 | 9.130 | 9.170 | 9.112 | 34,084,759 |
| 2025-12-02 | 9.470 | 9.510 | 9.300 | 9.350 | 9.290 | 37,271,854 |
| 2025-12-01 | 9.410 | 9.650 | 9.380 | 9.490 | 9.429 | 51,668,316 |
| 2025-11-28 | 9.260 | 9.500 | 9.220 | 9.460 | 9.400 | 60,808,126 |
| 2025-11-27 | 9.250 | 9.380 | 9.210 | 9.260 | 9.201 | 39,776,810 |
| 2025-11-26 | 9.200 | 9.470 | 9.170 | 9.260 | 9.201 | 52,587,865 |
| 2025-11-25 | 9.150 | 9.410 | 9.090 | 9.310 | 9.251 | 60,869,029 |
| 2025-11-24 | 8.960 | 9.220 | 8.870 | 9.150 | 9.092 | 51,430,447 |
| 2025-11-21 | 8.960 | 9.250 | 8.930 | 8.940 | 8.883 | 50,047,318 |
| 2025-11-20 | 9.360 | 9.370 | 9.090 | 9.100 | 9.042 | 37,145,894 |
| 2025-11-19 | 9.400 | 9.430 | 9.190 | 9.340 | 9.280 | 44,464,631 |
| 2025-11-18 | 9.630 | 9.670 | 9.400 | 9.450 | 9.390 | 50,964,428 |
| 2025-11-17 | 9.570 | 9.730 | 9.510 | 9.630 | 9.569 | 38,910,149 |
| 2025-11-14 | 9.750 | 9.800 | 9.630 | 9.640 | 9.579 | 48,324,841 |
| 2025-11-13 | 9.750 | 9.930 | 9.670 | 9.850 | 9.787 | 57,806,901 |
| 2025-11-12 | 10.020 | 10.180 | 9.750 | 9.840 | 9.777 | 88,722,657 |
| 2025-11-11 | 10.200 | 10.340 | 10.040 | 10.130 | 10.065 | 121,847,758 |
| 2025-11-10 | 10.670 | 11.110 | 10.370 | 10.400 | 10.334 | 154,069,353 |
| 2025-11-07 | 10.670 | 11.170 | 10.660 | 10.660 | 10.592 | 192,941,679 |
| 2025-11-06 | 12.810 | 13.000 | 11.840 | 11.840 | 11.764 | 81,792,616 |
| 2025-11-05 | 12.630 | 13.990 | 12.010 | 13.150 | 13.066 | 264,152,767 |
| 2025-11-04 | 12.740 | 12.750 | 12.500 | 12.750 | 12.669 | 78,333,149 |
| 2025-11-03 | 11.590 | 11.590 | 11.590 | 11.590 | 11.516 | 7,859,729 |
| 2025-10-31 | 9.780 | 10.540 | 9.600 | 10.540 | 10.473 | 73,333,418 |
| 2025-10-30 | 9.790 | 10.240 | 9.460 | 9.580 | 9.519 | 99,616,025 |
| 2025-10-29 | 10.000 | 10.380 | 9.630 | 9.740 | 9.678 | 110,028,421 |
| 2025-10-28 | 9.110 | 10.010 | 9.000 | 10.010 | 9.946 | 111,132,956 |
| 2025-10-27 | 9.000 | 9.300 | 8.800 | 9.100 | 9.042 | 82,286,048 |
| 2025-10-24 | 9.000 | 9.150 | 8.810 | 8.930 | 8.873 | 67,814,445 |
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.