Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.000 | 9.150 | 8.810 | 8.930 | 8.873 | 67,814,445 |
| 2025-10-23 | 8.950 | 9.020 | 8.510 | 8.910 | 8.853 | 83,615,132 |
| 2025-10-22 | 8.950 | 9.360 | 8.900 | 8.910 | 8.853 | 92,398,713 |
| 2025-10-21 | 8.710 | 9.230 | 8.620 | 9.100 | 9.042 | 101,187,790 |
| 2025-10-20 | 8.770 | 8.880 | 8.510 | 8.650 | 8.595 | 75,743,294 |
| 2025-10-17 | 8.390 | 8.880 | 8.340 | 8.640 | 8.585 | 97,595,370 |
| 2025-10-16 | 8.160 | 8.600 | 8.160 | 8.470 | 8.416 | 84,569,189 |
| 2025-10-15 | 8.190 | 8.280 | 8.070 | 8.240 | 8.187 | 41,868,291 |
| 2025-10-14 | 7.870 | 8.390 | 7.850 | 8.180 | 8.128 | 86,069,053 |
| 2025-10-13 | 7.500 | 7.830 | 7.480 | 7.810 | 7.760 | 30,406,196 |
| 2025-10-10 | 7.790 | 8.070 | 7.770 | 7.890 | 7.840 | 34,373,665 |
| 2025-10-09 | 8.050 | 8.060 | 7.750 | 7.860 | 7.810 | 42,703,024 |
| 2025-09-30 | 8.010 | 8.090 | 7.900 | 8.050 | 7.999 | 43,832,493 |
| 2025-09-29 | 8.020 | 8.160 | 7.990 | 8.020 | 7.969 | 49,336,836 |
| 2025-09-26 | 7.820 | 8.350 | 7.700 | 8.150 | 8.098 | 88,525,235 |
| 2025-09-25 | 7.700 | 7.970 | 7.660 | 7.880 | 7.830 | 57,065,551 |
| 2025-09-24 | 7.600 | 7.750 | 7.580 | 7.730 | 7.681 | 29,611,739 |
| 2025-09-23 | 7.840 | 7.870 | 7.450 | 7.690 | 7.641 | 50,589,489 |
| 2025-09-22 | 7.850 | 7.940 | 7.750 | 7.880 | 7.830 | 47,757,380 |
| 2025-09-19 | 7.930 | 8.050 | 7.840 | 7.890 | 7.840 | 54,467,784 |
| 2025-09-18 | 8.190 | 8.230 | 7.890 | 7.990 | 7.939 | 83,144,252 |
| 2025-09-17 | 8.410 | 8.410 | 8.170 | 8.230 | 8.178 | 95,570,333 |
| 2025-09-16 | 8.850 | 8.920 | 8.480 | 8.540 | 8.486 | 127,786,512 |
| 2025-09-15 | 8.880 | 9.500 | 8.650 | 9.040 | 8.982 | 157,573,415 |
| 2025-09-12 | 9.490 | 10.300 | 9.190 | 9.220 | 9.161 | 197,096,333 |
| 2025-09-11 | 9.780 | 10.540 | 8.830 | 9.530 | 9.469 | 214,479,307 |
| 2025-09-10 | 8.600 | 9.580 | 8.360 | 9.580 | 9.519 | 124,643,044 |
| 2025-09-09 | 7.860 | 8.710 | 7.770 | 8.710 | 8.654 | 132,643,040 |
| 2025-09-08 | 7.650 | 8.580 | 7.650 | 7.920 | 7.869 | 119,841,539 |
| 2025-09-05 | 7.900 | 8.080 | 7.510 | 7.890 | 7.840 | 132,575,144 |
| 2025-09-04 | 7.380 | 7.760 | 7.150 | 7.700 | 7.651 | 122,056,345 |
| 2025-09-03 | 7.120 | 7.780 | 7.080 | 7.400 | 7.353 | 90,432,583 |
| 2025-09-02 | 7.350 | 7.370 | 7.050 | 7.120 | 7.075 | 40,189,599 |
| 2025-09-01 | 7.210 | 7.400 | 7.130 | 7.370 | 7.323 | 52,258,527 |
| 2025-08-29 | 7.150 | 7.350 | 7.150 | 7.230 | 7.184 | 43,039,709 |
| 2025-08-28 | 7.180 | 7.240 | 6.930 | 7.200 | 7.154 | 42,113,245 |
| 2025-08-27 | 7.360 | 7.410 | 7.170 | 7.180 | 7.067 | 44,200,266 |
| 2025-08-26 | 7.310 | 7.450 | 7.250 | 7.360 | 7.244 | 47,524,607 |
| 2025-08-25 | 7.220 | 7.430 | 7.180 | 7.390 | 7.273 | 65,509,726 |
| 2025-08-22 | 7.110 | 7.200 | 7.110 | 7.180 | 7.067 | 35,540,249 |
| 2025-08-21 | 7.170 | 7.220 | 7.110 | 7.140 | 7.027 | 34,539,120 |
| 2025-08-20 | 7.090 | 7.160 | 7.070 | 7.160 | 7.047 | 34,720,573 |
| 2025-08-19 | 7.160 | 7.190 | 7.070 | 7.120 | 7.008 | 38,688,186 |
| 2025-08-18 | 6.970 | 7.200 | 6.950 | 7.150 | 7.037 | 55,922,689 |
| 2025-08-15 | 6.870 | 6.960 | 6.860 | 6.960 | 6.850 | 22,744,640 |
| 2025-08-14 | 7.040 | 7.040 | 6.850 | 6.860 | 6.752 | 38,025,435 |
| 2025-08-13 | 7.040 | 7.090 | 7.010 | 7.040 | 6.929 | 28,172,699 |
| 2025-08-12 | 7.140 | 7.150 | 7.030 | 7.050 | 6.939 | 34,636,823 |
| 2025-08-11 | 7.140 | 7.220 | 7.060 | 7.160 | 7.047 | 41,912,834 |
| 2025-08-08 | 7.110 | 7.330 | 6.970 | 7.220 | 7.106 | 62,697,358 |
| 2025-08-07 | 7.080 | 7.150 | 7.010 | 7.110 | 6.998 | 32,577,671 |
| 2025-08-06 | 7.130 | 7.210 | 7.050 | 7.090 | 6.978 | 40,882,679 |
| 2025-08-05 | 7.110 | 7.250 | 7.080 | 7.170 | 7.057 | 57,011,257 |
| 2025-08-04 | 7.160 | 7.190 | 6.950 | 7.090 | 6.978 | 35,196,617 |
| 2025-08-01 | 7.230 | 7.290 | 7.020 | 7.100 | 6.988 | 62,103,382 |
| 2025-07-31 | 7.400 | 7.440 | 7.240 | 7.300 | 7.185 | 84,701,420 |
| 2025-07-30 | 7.030 | 7.880 | 6.980 | 7.570 | 7.450 | 162,403,676 |
| 2025-07-29 | 6.800 | 7.450 | 6.710 | 7.160 | 7.047 | 107,219,288 |
| 2025-07-28 | 6.780 | 6.860 | 6.750 | 6.830 | 6.722 | 22,330,604 |
| 2025-07-25 | 6.820 | 6.860 | 6.760 | 6.800 | 6.693 | 28,980,100 |
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.