Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	34.740	35.390	32.290	32.640	26.816	3,519,096
2024-01-19	35.010	35.840	34.880	35.110	28.846	2,549,912
2024-01-18	34.500	35.200	33.700	35.050	28.796	3,010,785
2024-01-17	35.230	35.800	34.690	34.690	28.501	1,493,368
2024-01-16	35.650	35.980	35.020	35.610	29.257	1,972,100
2024-01-15	35.920	36.390	35.790	35.930	29.519	1,744,380
2024-01-12	36.150	36.510	35.820	36.090	29.651	1,819,694
2024-01-11	35.600	36.500	35.500	36.340	29.856	2,513,649
2024-01-10	36.520	36.690	35.400	35.450	29.125	2,982,219
2024-01-09	36.670	37.170	36.200	36.750	30.193	1,920,124
2024-01-08	36.910	37.480	36.750	36.770	30.210	2,204,161
2024-01-05	37.850	37.970	36.730	37.040	30.431	2,752,928
2024-01-04	38.000	38.020	37.090	37.840	31.089	2,672,723
2024-01-03	38.000	38.830	37.660	38.150	31.343	4,041,873
2024-01-02	38.520	39.070	38.130	38.150	31.343	4,094,538
2023-12-29	38.010	39.250	38.000	38.680	31.779	5,160,701
2023-12-28	37.890	38.580	37.300	38.200	31.384	4,987,820
2023-12-27	37.660	38.830	36.750	38.300	31.467	6,106,556
2023-12-26	39.250	39.250	37.300	37.550	30.850	3,147,264
2023-12-25	38.910	39.550	37.860	38.520	31.647	3,527,774
2023-12-22	41.460	41.770	38.800	38.910	31.968	8,429,199
2023-12-21	41.160	42.210	41.030	41.610	34.186	3,163,725
2023-12-20	42.650	42.880	41.450	41.520	34.112	3,815,707
2023-12-19	42.430	43.280	41.800	42.570	34.975	3,493,170
2023-12-18	43.630	43.990	41.990	42.120	34.605	4,215,005
2023-12-15	42.880	43.990	41.840	43.320	35.591	6,937,443
2023-12-14	42.500	44.500	42.300	42.890	35.238	7,455,351
2023-12-13	43.000	43.430	42.500	42.600	34.999	4,884,429
2023-12-12	43.350	43.900	42.660	43.220	35.509	7,146,848
2023-12-11	43.300	44.040	42.790	43.900	36.067	10,731,790
2023-12-08	46.200	46.500	42.850	43.000	35.328	16,859,580
2023-12-07	41.300	48.800	41.300	46.610	38.294	17,975,619
2023-12-06	40.090	41.670	39.250	41.260	33.898	6,415,919
2023-12-05	40.570	41.610	40.070	40.100	32.945	4,679,597
2023-12-04	40.700	41.850	40.490	41.200	33.849	8,141,938
2023-12-01	38.100	41.060	38.010	40.490	33.266	10,226,830
2023-11-30	37.890	38.650	37.530	37.990	31.212	4,915,771
2023-11-29	38.400	38.520	37.650	37.890	31.130	4,864,757
2023-11-28	38.900	39.120	38.160	38.560	31.680	5,175,665
2023-11-27	40.000	40.000	38.420	39.030	32.066	6,887,792
2023-11-24	41.270	41.940	40.170	40.430	33.217	7,432,416
2023-11-23	42.000	42.630	40.700	41.210	33.857	11,017,750
2023-11-22	42.200	45.000	42.200	42.990	35.320	19,875,369
2023-11-21	39.150	43.480	39.150	42.180	34.654	15,726,380
2023-11-20	39.340	39.880	38.800	39.220	32.222	5,070,164
2023-11-17	39.700	40.230	39.020	39.630	32.559	8,562,200
2023-11-16	38.500	41.100	38.160	40.430	33.217	9,625,817
2023-11-15	38.860	39.050	38.220	38.520	31.647	2,279,900
2023-11-14	38.550	39.130	38.360	38.700	31.795	2,230,500
2023-11-13	38.820	39.500	38.600	38.800	31.877	3,016,206
2023-11-10	39.220	39.690	38.500	38.600	31.713	3,162,251
2023-11-09	40.300	40.400	39.300	39.570	32.510	5,560,813
2023-11-08	38.500	41.070	38.260	40.280	33.093	9,530,302
2023-11-07	38.500	38.550	37.890	38.200	31.384	2,647,550
2023-11-06	37.200	38.670	37.050	38.410	31.557	3,751,400
2023-11-03	36.640	37.230	36.320	36.970	30.374	2,367,921
2023-11-02	36.510	37.450	36.300	36.870	30.292	3,968,303
2023-11-01	36.170	37.080	36.100	36.490	29.979	3,198,398
2023-10-31	36.100	36.690	35.820	36.330	29.848	2,523,518
2023-10-30	34.560	36.250	34.340	36.130	29.684	3,331,525

← NewerPage 12 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.