Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31.310	31.460	30.810	30.900	26.184	1,499,300
2024-07-23	31.970	32.060	31.370	31.370	26.582	1,437,500
2024-07-22	32.880	32.940	31.720	32.040	27.150	2,061,900
2024-07-19	32.590	33.050	32.400	32.800	27.794	1,085,100
2024-07-18	32.450	32.700	31.950	32.640	27.658	1,527,470
2024-07-17	33.090	33.280	32.360	32.760	27.760	1,579,600
2024-07-16	33.300	33.420	32.880	33.020	27.980	997,360
2024-07-15	33.800	33.800	33.200	33.300	28.218	1,069,264
2024-07-12	33.950	34.200	33.660	33.800	28.641	1,200,660
2024-07-11	34.160	34.240	33.680	34.210	28.989	1,284,908
2024-07-10	33.400	33.800	33.300	33.470	28.362	1,165,500
2024-07-09	33.100	33.840	32.530	33.720	28.574	1,720,100
2024-07-08	33.760	33.760	33.160	33.230	28.158	1,064,900
2024-07-05	33.140	33.960	32.900	33.820	28.658	1,145,400
2024-07-04	34.000	34.150	33.000	33.140	28.082	1,268,900
2024-07-03	34.200	34.250	33.540	34.020	28.828	1,436,800
2024-07-02	34.020	34.330	33.830	34.170	28.955	1,279,834
2024-07-01	33.350	34.210	32.890	34.080	28.879	1,810,213
2024-06-28	33.700	34.080	33.330	33.380	28.285	2,027,665
2024-06-27	35.120	35.310	34.620	34.820	28.607	2,069,712
2024-06-26	33.530	35.140	33.530	35.120	28.854	2,480,413
2024-06-25	33.970	34.280	33.320	33.530	27.548	1,386,263
2024-06-24	34.820	34.830	33.850	33.900	27.852	1,523,158
2024-06-21	34.480	35.100	34.150	34.800	28.591	1,696,746
2024-06-20	35.580	35.800	34.210	34.330	28.205	2,633,416
2024-06-19	36.200	36.360	35.630	35.810	29.421	1,471,906
2024-06-18	36.040	36.400	35.960	36.270	29.799	1,243,422
2024-06-17	36.000	36.340	35.780	36.100	29.659	1,230,031
2024-06-14	35.920	36.270	35.900	36.240	29.774	1,736,461
2024-06-13	36.380	36.610	35.880	36.060	29.626	1,634,400
2024-06-12	35.920	36.710	35.710	36.450	29.947	1,914,888
2024-06-11	35.290	35.930	34.920	35.760	29.380	1,658,580
2024-06-07	36.250	36.420	35.030	35.400	29.084	2,820,460
2024-06-06	36.990	37.300	35.880	35.880	29.478	3,155,500
2024-06-05	37.720	38.020	37.000	37.000	30.398	1,873,163
2024-06-04	37.940	38.080	37.230	37.870	31.113	2,007,669
2024-06-03	37.890	38.280	37.650	38.020	31.237	1,883,100
2024-05-31	37.510	38.380	37.510	38.000	31.220	2,210,080
2024-05-30	37.330	37.950	37.260	37.700	30.974	1,646,800
2024-05-29	38.120	38.310	37.600	37.680	30.957	1,756,766
2024-05-28	38.100	38.740	37.960	38.120	31.319	2,242,569
2024-05-27	37.640	38.370	37.080	38.360	31.516	3,458,558
2024-05-24	37.100	38.140	37.100	37.400	30.727	3,079,069
2024-05-23	37.870	37.880	37.050	37.180	30.546	2,686,844
2024-05-22	37.520	38.140	37.100	37.950	31.179	3,283,270
2024-05-21	37.650	38.140	37.610	37.690	30.965	3,038,900
2024-05-20	38.010	38.500	37.510	37.910	31.146	6,213,029
2024-05-17	39.500	39.500	37.700	38.390	31.540	8,740,743
2024-05-16	40.300	41.200	39.990	40.500	33.274	4,726,200
2024-05-15	40.750	41.940	40.210	40.590	33.348	6,090,522
2024-05-14	42.000	42.590	40.760	40.820	33.537	6,983,782
2024-05-13	41.500	42.900	40.810	42.600	34.999	8,442,878
2024-05-10	41.380	42.580	40.580	41.500	34.096	8,843,592
2024-05-09	39.610	41.290	39.310	40.460	33.241	5,111,239
2024-05-08	39.730	40.960	39.390	39.600	32.535	4,849,210
2024-05-07	38.710	39.810	38.710	39.760	32.666	4,000,353
2024-05-06	38.230	39.210	38.200	38.820	31.894	3,602,366
2024-04-30	38.490	38.490	37.600	37.750	31.015	2,756,435
2024-04-29	38.080	38.790	37.920	38.540	31.664	4,021,433
2024-04-26	37.010	38.130	36.820	38.010	31.228	2,763,453

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.0000 CNY
2026-05-22	0.7000 CNY
2025-12-31	1.1000 CNY
2025-10-24	1.0000 CNY
2025-06-06	0.7600 CNY
2024-11-26	1.3100 CNY
2024-09-30	0.8000 CNY
2024-06-28	1.0600 CNY
2023-09-28	0.8000 CNY
2023-05-30	1.3600 CNY
2022-06-15	1.2000 CNY
2021-06-01	0.8000 CNY
2020-07-09	1.6200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.