Guangdong Guangzhou Daily Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.270	11.190	10.130	11.190	11.119	102,389,042
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

← NewerPage 4 of 21 · 1,218 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.