Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.700 | 6.820 | 6.700 | 6.810 | 6.702 | 23,010,815 |
| 2025-07-23 | 6.690 | 6.790 | 6.680 | 6.710 | 6.604 | 27,107,632 |
| 2025-07-22 | 6.850 | 6.870 | 6.670 | 6.720 | 6.614 | 36,952,412 |
| 2025-07-21 | 6.850 | 6.870 | 6.780 | 6.850 | 6.742 | 26,107,552 |
| 2025-07-18 | 6.930 | 7.020 | 6.830 | 6.870 | 6.762 | 31,588,300 |
| 2025-07-17 | 6.880 | 6.910 | 6.810 | 6.900 | 6.791 | 33,198,681 |
| 2025-07-16 | 7.000 | 7.060 | 6.930 | 6.940 | 6.830 | 30,837,864 |
| 2025-07-15 | 7.050 | 7.100 | 6.920 | 7.010 | 6.899 | 34,207,900 |
| 2025-07-14 | 7.050 | 7.090 | 6.930 | 6.970 | 6.860 | 37,999,740 |
| 2025-07-11 | 7.080 | 7.160 | 7.000 | 7.110 | 6.998 | 45,515,220 |
| 2025-07-10 | 7.200 | 7.310 | 7.080 | 7.110 | 6.998 | 52,997,641 |
| 2025-07-09 | 7.280 | 7.380 | 7.160 | 7.270 | 7.155 | 68,723,204 |
| 2025-07-08 | 7.240 | 7.310 | 7.160 | 7.280 | 7.165 | 72,637,988 |
| 2025-07-07 | 6.950 | 7.500 | 6.800 | 7.360 | 7.244 | 115,958,117 |
| 2025-07-04 | 6.940 | 7.270 | 6.920 | 7.020 | 6.909 | 88,914,280 |
| 2025-07-03 | 6.960 | 7.010 | 6.870 | 6.900 | 6.791 | 43,093,137 |
| 2025-07-02 | 6.880 | 7.130 | 6.800 | 7.030 | 6.919 | 68,965,449 |
| 2025-07-01 | 7.120 | 7.180 | 6.920 | 6.980 | 6.870 | 79,184,340 |
| 2025-06-30 | 6.970 | 7.300 | 6.850 | 7.210 | 7.096 | 117,381,735 |
| 2025-06-27 | 6.630 | 7.300 | 6.590 | 7.080 | 6.968 | 150,118,046 |
| 2025-06-26 | 6.630 | 6.750 | 6.550 | 6.670 | 6.565 | 65,524,700 |
| 2025-06-25 | 6.710 | 6.720 | 6.550 | 6.680 | 6.575 | 68,746,291 |
| 2025-06-24 | 6.590 | 6.750 | 6.570 | 6.710 | 6.604 | 73,487,450 |
| 2025-06-23 | 6.610 | 6.640 | 6.470 | 6.630 | 6.525 | 62,184,011 |
| 2025-06-20 | 6.650 | 6.660 | 6.400 | 6.570 | 6.466 | 73,175,100 |
| 2025-06-19 | 6.770 | 6.860 | 6.630 | 6.680 | 6.575 | 85,966,100 |
| 2025-06-18 | 6.890 | 6.930 | 6.710 | 6.780 | 6.673 | 83,213,953 |
| 2025-06-17 | 7.340 | 7.400 | 6.900 | 6.930 | 6.821 | 132,513,429 |
| 2025-06-16 | 7.720 | 7.870 | 7.230 | 7.280 | 7.165 | 169,771,754 |
| 2025-06-13 | 8.730 | 8.780 | 7.990 | 7.990 | 7.864 | 195,282,608 |
| 2025-06-12 | 8.500 | 8.880 | 8.090 | 8.880 | 8.740 | 194,693,190 |
| 2025-06-11 | 7.710 | 8.070 | 7.710 | 8.070 | 7.943 | 100,302,725 |
| 2025-06-10 | 7.000 | 7.340 | 6.900 | 7.340 | 7.224 | 171,448,293 |
| 2025-06-09 | 6.150 | 6.670 | 6.090 | 6.670 | 6.565 | 87,316,703 |
| 2025-06-06 | 6.190 | 6.200 | 5.940 | 6.060 | 5.964 | 75,812,012 |
| 2025-06-05 | 5.990 | 6.450 | 5.950 | 6.240 | 6.141 | 116,708,451 |
| 2025-06-04 | 5.860 | 6.060 | 5.760 | 5.990 | 5.895 | 95,860,617 |
| 2025-06-03 | 5.530 | 6.090 | 5.490 | 5.920 | 5.827 | 109,962,872 |
| 2025-05-30 | 5.720 | 5.760 | 5.530 | 5.540 | 5.453 | 22,449,200 |
| 2025-05-29 | 5.600 | 5.780 | 5.530 | 5.740 | 5.649 | 32,113,732 |
| 2025-05-28 | 5.590 | 5.620 | 5.450 | 5.600 | 5.512 | 17,570,457 |
| 2025-05-27 | 5.550 | 5.620 | 5.500 | 5.590 | 5.502 | 12,476,848 |
| 2025-05-26 | 5.390 | 5.580 | 5.380 | 5.580 | 5.492 | 17,306,800 |
| 2025-05-23 | 5.570 | 5.570 | 5.390 | 5.410 | 5.325 | 18,978,300 |
| 2025-05-22 | 5.600 | 5.670 | 5.490 | 5.580 | 5.492 | 15,680,600 |
| 2025-05-21 | 5.680 | 5.730 | 5.590 | 5.610 | 5.521 | 12,360,300 |
| 2025-05-20 | 5.640 | 5.730 | 5.590 | 5.710 | 5.620 | 18,855,000 |
| 2025-05-19 | 5.510 | 5.640 | 5.490 | 5.640 | 5.551 | 15,331,260 |
| 2025-05-16 | 5.460 | 5.550 | 5.420 | 5.510 | 5.423 | 9,947,936 |
| 2025-05-15 | 5.550 | 5.550 | 5.440 | 5.470 | 5.384 | 10,427,741 |
| 2025-05-14 | 5.510 | 5.590 | 5.500 | 5.550 | 5.462 | 11,860,400 |
| 2025-05-13 | 5.620 | 5.700 | 5.530 | 5.540 | 5.453 | 13,955,536 |
| 2025-05-12 | 5.600 | 5.610 | 5.530 | 5.570 | 5.482 | 11,820,431 |
| 2025-05-09 | 5.700 | 5.710 | 5.550 | 5.570 | 5.482 | 15,349,200 |
| 2025-05-08 | 5.530 | 5.730 | 5.520 | 5.720 | 5.630 | 27,166,950 |
| 2025-05-07 | 5.680 | 5.700 | 5.500 | 5.550 | 5.462 | 19,333,438 |
| 2025-05-06 | 5.500 | 5.620 | 5.430 | 5.610 | 5.521 | 24,129,810 |
| 2025-04-30 | 5.430 | 5.540 | 5.430 | 5.480 | 5.394 | 27,065,618 |
| 2025-04-29 | 5.220 | 5.320 | 5.170 | 5.280 | 5.197 | 10,725,300 |
| 2025-04-28 | 5.290 | 5.350 | 5.210 | 5.230 | 5.147 | 11,356,800 |
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.