Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.680 | 4.680 | 4.230 | 4.230 | 4.163 | 84,056,829 |
| 2024-10-28 | 4.170 | 4.370 | 4.050 | 4.370 | 4.301 | 42,502,949 |
| 2024-10-25 | 3.890 | 4.000 | 3.890 | 3.970 | 3.907 | 12,739,200 |
| 2024-10-24 | 3.860 | 3.930 | 3.820 | 3.890 | 3.829 | 9,499,545 |
| 2024-10-23 | 3.950 | 3.970 | 3.860 | 3.900 | 3.838 | 15,894,193 |
| 2024-10-22 | 3.780 | 4.050 | 3.760 | 3.950 | 3.888 | 26,577,694 |
| 2024-10-21 | 3.790 | 3.830 | 3.750 | 3.780 | 3.720 | 12,102,300 |
| 2024-10-18 | 3.730 | 3.810 | 3.660 | 3.750 | 3.691 | 13,746,000 |
| 2024-10-17 | 3.780 | 3.820 | 3.710 | 3.720 | 3.661 | 11,171,800 |
| 2024-10-16 | 3.700 | 3.800 | 3.660 | 3.770 | 3.711 | 9,679,900 |
| 2024-10-15 | 3.730 | 3.800 | 3.650 | 3.720 | 3.661 | 10,651,898 |
| 2024-10-14 | 3.660 | 3.740 | 3.610 | 3.730 | 3.671 | 11,301,800 |
| 2024-10-11 | 3.780 | 3.780 | 3.590 | 3.640 | 3.583 | 10,822,100 |
| 2024-10-10 | 3.750 | 3.900 | 3.650 | 3.810 | 3.750 | 15,793,440 |
| 2024-10-09 | 3.970 | 3.990 | 3.710 | 3.710 | 3.651 | 24,572,133 |
| 2024-10-08 | 4.350 | 4.350 | 3.920 | 4.060 | 3.996 | 33,421,091 |
| 2024-09-30 | 3.780 | 3.990 | 3.720 | 3.960 | 3.898 | 28,003,050 |
| 2024-09-27 | 3.600 | 3.720 | 3.530 | 3.640 | 3.583 | 16,246,429 |
| 2024-09-26 | 3.460 | 3.540 | 3.430 | 3.540 | 3.484 | 10,877,600 |
| 2024-09-25 | 3.360 | 3.530 | 3.350 | 3.470 | 3.415 | 14,872,900 |
| 2024-09-24 | 3.300 | 3.410 | 3.250 | 3.360 | 3.307 | 11,984,081 |
| 2024-09-23 | 3.240 | 3.290 | 3.220 | 3.280 | 3.228 | 6,444,712 |
| 2024-09-20 | 3.210 | 3.260 | 3.190 | 3.240 | 3.189 | 6,975,100 |
| 2024-09-19 | 3.120 | 3.220 | 3.100 | 3.220 | 3.169 | 7,311,238 |
| 2024-09-18 | 3.160 | 3.180 | 3.070 | 3.120 | 3.071 | 3,986,700 |
| 2024-09-13 | 3.170 | 3.190 | 3.130 | 3.160 | 3.110 | 3,830,138 |
| 2024-09-12 | 3.130 | 3.200 | 3.130 | 3.180 | 3.130 | 4,171,090 |
| 2024-09-11 | 3.190 | 3.200 | 3.120 | 3.140 | 3.090 | 4,520,090 |
| 2024-09-10 | 3.170 | 3.220 | 3.120 | 3.210 | 3.159 | 4,887,900 |
| 2024-09-09 | 3.160 | 3.230 | 3.120 | 3.180 | 3.130 | 5,209,600 |
| 2024-09-06 | 3.200 | 3.230 | 3.160 | 3.170 | 3.120 | 4,579,400 |
| 2024-09-05 | 3.110 | 3.210 | 3.100 | 3.190 | 3.140 | 6,874,900 |
| 2024-09-04 | 3.140 | 3.170 | 3.090 | 3.110 | 3.061 | 4,012,300 |
| 2024-09-03 | 3.210 | 3.210 | 3.130 | 3.160 | 3.110 | 3,938,400 |
| 2024-09-02 | 3.210 | 3.230 | 3.160 | 3.160 | 3.110 | 5,058,900 |
| 2024-08-30 | 3.110 | 3.240 | 3.110 | 3.210 | 3.159 | 8,487,780 |
| 2024-08-29 | 3.100 | 3.130 | 3.060 | 3.120 | 3.071 | 4,582,600 |
| 2024-08-28 | 3.050 | 3.140 | 3.000 | 3.100 | 3.051 | 6,272,080 |
| 2024-08-27 | 3.100 | 3.140 | 3.030 | 3.050 | 3.002 | 4,560,780 |
| 2024-08-26 | 3.090 | 3.150 | 3.010 | 3.110 | 3.061 | 5,608,320 |
| 2024-08-23 | 3.090 | 3.130 | 3.020 | 3.090 | 3.041 | 6,820,002 |
| 2024-08-22 | 3.200 | 3.230 | 3.090 | 3.100 | 3.051 | 7,702,820 |
| 2024-08-21 | 3.290 | 3.340 | 3.220 | 3.240 | 3.136 | 9,019,302 |
| 2024-08-20 | 3.280 | 3.340 | 3.210 | 3.290 | 3.184 | 8,841,400 |
| 2024-08-19 | 3.250 | 3.290 | 3.220 | 3.270 | 3.165 | 5,075,100 |
| 2024-08-16 | 3.290 | 3.320 | 3.240 | 3.240 | 3.136 | 5,102,300 |
| 2024-08-15 | 3.220 | 3.310 | 3.190 | 3.290 | 3.184 | 8,027,504 |
| 2024-08-14 | 3.200 | 3.270 | 3.190 | 3.240 | 3.136 | 5,768,080 |
| 2024-08-13 | 3.220 | 3.240 | 3.170 | 3.210 | 3.107 | 3,425,300 |
| 2024-08-12 | 3.250 | 3.270 | 3.190 | 3.210 | 3.107 | 4,621,700 |
| 2024-08-09 | 3.290 | 3.310 | 3.230 | 3.240 | 3.136 | 4,774,300 |
| 2024-08-08 | 3.240 | 3.290 | 3.210 | 3.280 | 3.174 | 4,721,800 |
| 2024-08-07 | 3.270 | 3.290 | 3.230 | 3.250 | 3.145 | 3,778,130 |
| 2024-08-06 | 3.200 | 3.270 | 3.180 | 3.270 | 3.165 | 5,646,850 |
| 2024-08-05 | 3.260 | 3.300 | 3.160 | 3.170 | 3.068 | 7,232,902 |
| 2024-08-02 | 3.230 | 3.290 | 3.200 | 3.210 | 3.107 | 5,515,400 |
| 2024-08-01 | 3.260 | 3.310 | 3.220 | 3.250 | 3.145 | 7,002,102 |
| 2024-07-31 | 3.170 | 3.290 | 3.160 | 3.280 | 3.174 | 7,432,900 |
| 2024-07-30 | 3.160 | 3.180 | 3.120 | 3.170 | 3.068 | 6,383,420 |
| 2024-07-29 | 3.130 | 3.160 | 3.070 | 3.150 | 3.049 | 6,113,174 |
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.