Guangdong Guangzhou Daily Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.600 | 11.140 | 10.590 | 11.140 | 11.140 | 54,675,920 |
| 2026-10-20 | 9.380 | 10.130 | 9.240 | 10.130 | 10.130 | 45,261,675 |
| 2026-10-19 | 9.590 | 9.770 | 8.880 | 9.210 | 9.210 | 90,159,855 |
| 2026-10-16 | 9.890 | 10.380 | 9.390 | 9.460 | 9.460 | 102,760,134 |
| 2026-10-15 | 10.010 | 10.520 | 9.800 | 9.800 | 9.800 | 117,323,508 |
| 2026-10-14 | 9.920 | 10.750 | 9.440 | 10.290 | 10.290 | 156,098,562 |
| 2026-10-13 | 9.690 | 9.910 | 9.310 | 9.770 | 9.770 | 110,417,648 |
| 2026-10-12 | 9.410 | 10.300 | 9.200 | 10.010 | 10.010 | 161,059,359 |
| 2026-10-09 | 8.480 | 9.390 | 8.200 | 9.390 | 9.390 | 86,591,984 |
| 2026-10-08 | 8.800 | 8.860 | 8.470 | 8.540 | 8.540 | 36,892,352 |
| 2026-09-30 | 9.020 | 9.220 | 8.700 | 8.800 | 8.800 | 52,145,207 |
| 2026-09-29 | 8.350 | 9.110 | 8.350 | 9.000 | 9.000 | 82,755,289 |
| 2026-09-28 | 9.580 | 9.680 | 8.620 | 8.690 | 8.690 | 106,767,562 |
| 2026-09-24 | 9.120 | 10.030 | 9.110 | 9.580 | 9.580 | 137,237,078 |
| 2026-09-23 | 9.670 | 9.690 | 9.080 | 9.120 | 9.120 | 69,397,938 |
| 2026-09-22 | 9.610 | 9.960 | 9.550 | 9.720 | 9.720 | 74,056,867 |
| 2026-09-21 | 9.830 | 9.850 | 9.300 | 9.530 | 9.530 | 57,626,184 |
| 2026-09-18 | 9.530 | 9.590 | 9.280 | 9.440 | 9.440 | 55,404,352 |
| 2026-09-17 | 9.170 | 9.740 | 9.170 | 9.590 | 9.590 | 65,954,805 |
| 2026-09-16 | 8.980 | 9.280 | 8.820 | 9.220 | 9.220 | 45,663,406 |
| 2026-09-15 | 9.630 | 9.700 | 9.080 | 9.120 | 9.120 | 52,959,645 |
| 2026-09-14 | 9.710 | 9.850 | 9.410 | 9.500 | 9.500 | 70,865,242 |
| 2026-09-11 | 9.030 | 10.030 | 8.830 | 9.730 | 9.730 | 120,648,930 |
| 2026-09-10 | 9.490 | 9.510 | 9.100 | 9.230 | 9.230 | 65,558,547 |
| 2026-09-09 | 9.880 | 9.980 | 9.350 | 9.460 | 9.460 | 106,444,344 |
| 2026-09-08 | 9.820 | 10.310 | 9.820 | 10.290 | 10.290 | 131,495,031 |
| 2026-09-07 | 9.410 | 9.800 | 9.350 | 9.790 | 9.790 | 91,031,883 |
| 2026-09-04 | 9.350 | 9.970 | 9.200 | 9.500 | 9.500 | 106,040,672 |
| 2026-09-03 | 9.820 | 10.160 | 9.320 | 9.380 | 9.380 | 120,705,266 |
| 2026-09-02 | 9.390 | 10.280 | 9.290 | 9.810 | 9.810 | 164,885,812 |
| 2026-09-01 | 8.880 | 9.580 | 8.800 | 9.580 | 9.580 | 41,177,504 |
| 2026-08-31 | 8.340 | 8.780 | 8.280 | 8.710 | 8.710 | 49,995,684 |
| 2026-08-28 | 8.500 | 8.530 | 8.380 | 8.420 | 8.420 | 18,110,719 |
| 2026-08-27 | 8.370 | 8.420 | 8.210 | 8.420 | 8.420 | 16,105,373 |
| 2026-08-26 | 8.280 | 8.420 | 8.220 | 8.320 | 8.320 | 16,545,711 |
| 2026-08-25 | 8.040 | 8.400 | 7.990 | 8.360 | 8.360 | 21,317,600 |
| 2026-08-24 | 8.270 | 8.280 | 7.970 | 8.080 | 8.080 | 18,518,141 |
| 2026-08-21 | 8.300 | 8.330 | 8.120 | 8.270 | 8.270 | 15,189,936 |
| 2026-08-20 | 8.500 | 8.520 | 8.250 | 8.340 | 8.340 | 17,788,701 |
| 2026-08-19 | 8.710 | 8.760 | 8.310 | 8.330 | 8.330 | 28,640,094 |
| 2026-08-18 | 9.110 | 9.110 | 8.790 | 8.860 | 8.860 | 27,227,355 |
| 2026-08-17 | 9.180 | 9.180 | 8.880 | 9.100 | 9.100 | 27,930,057 |
| 2026-08-14 | 9.270 | 9.320 | 8.850 | 9.020 | 9.020 | 42,009,008 |
| 2026-08-13 | 9.440 | 9.690 | 9.200 | 9.200 | 9.200 | 53,870,426 |
| 2026-08-12 | 9.240 | 9.460 | 9.140 | 9.380 | 9.380 | 45,829,504 |
| 2026-08-11 | 9.210 | 9.370 | 8.980 | 9.220 | 9.220 | 44,554,980 |
| 2026-08-10 | 9.120 | 9.220 | 8.900 | 9.200 | 9.200 | 45,945,281 |
| 2026-08-07 | 9.180 | 9.240 | 8.840 | 9.130 | 9.130 | 66,525,961 |
| 2026-08-06 | 9.570 | 9.580 | 9.200 | 9.370 | 9.370 | 98,010,750 |
| 2026-08-05 | 9.000 | 9.940 | 8.900 | 9.870 | 9.807 | 109,673,003 |
| 2026-08-04 | 8.790 | 9.080 | 8.760 | 9.040 | 8.982 | 48,646,113 |
| 2026-08-03 | 8.610 | 8.810 | 8.500 | 8.730 | 8.674 | 40,301,780 |
| 2026-07-31 | 8.020 | 8.790 | 8.020 | 8.580 | 8.525 | 59,828,580 |
| 2026-07-30 | 8.150 | 8.420 | 7.920 | 8.010 | 7.959 | 33,255,157 |
| 2026-07-29 | 8.020 | 8.240 | 7.940 | 8.190 | 8.138 | 32,451,699 |
| 2026-07-28 | 8.090 | 8.380 | 8.000 | 8.050 | 7.999 | 35,310,965 |
| 2026-07-27 | 7.610 | 8.080 | 7.610 | 8.080 | 8.028 | 32,834,076 |
| 2026-07-24 | 7.990 | 8.020 | 7.690 | 7.690 | 7.641 | 30,872,238 |
| 2026-07-23 | 8.020 | 8.160 | 7.820 | 8.100 | 8.048 | 39,353,445 |
| 2026-07-22 | 7.800 | 7.900 | 7.610 | 7.780 | 7.730 | 31,666,132 |
Page 1 of 21 · 1,212 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.