Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.060	43.470	40.960	40.980	32.948	7,107,700
2023-07-26	44.260	44.260	43.050	43.230	34.757	2,174,493
2023-07-25	44.090	44.500	43.630	44.420	35.713	2,444,261
2023-07-24	43.050	43.960	42.920	43.680	35.118	2,027,743
2023-07-21	43.000	43.400	42.580	43.090	34.644	1,673,004
2023-07-20	43.930	44.190	42.940	43.050	34.612	2,221,755
2023-07-19	43.680	44.490	43.540	43.900	35.295	1,456,640
2023-07-18	44.400	44.440	43.590	43.730	35.159	1,429,001
2023-07-17	44.820	45.350	43.700	44.270	35.593	2,274,752
2023-07-14	44.280	45.540	44.280	44.930	36.123	3,539,498
2023-07-13	42.960	44.750	42.560	44.410	35.705	3,549,962
2023-07-12	44.450	44.660	42.500	42.610	34.258	3,978,466
2023-07-11	44.500	44.610	43.930	44.230	35.561	1,612,860
2023-07-10	44.070	44.400	43.720	44.310	35.625	1,673,831
2023-07-07	44.340	44.600	43.270	44.040	35.408	3,176,521
2023-07-06	44.760	45.640	44.350	44.490	35.770	2,716,755
2023-07-05	45.210	45.700	44.720	44.780	36.003	1,992,242
2023-07-04	45.050	46.100	44.510	45.470	36.558	3,648,576
2023-07-03	45.700	45.930	43.460	44.960	36.148	5,063,725
2023-06-30	45.890	46.490	45.500	45.860	36.871	3,022,655
2023-06-29	45.800	47.000	45.540	46.040	37.016	3,368,699
2023-06-28	48.530	48.680	44.900	45.870	36.879	6,255,248
2023-06-27	49.000	49.170	47.360	48.760	39.203	4,901,322
2023-06-26	49.400	50.790	47.500	47.780	38.415	5,973,229
2023-06-21	52.580	52.970	49.890	50.360	40.489	8,944,858
2023-06-20	53.700	54.380	52.490	53.000	42.612	7,319,564
2023-06-19	50.300	56.150	50.300	54.130	43.520	13,260,430
2023-06-16	48.660	51.990	48.560	50.830	40.867	11,233,020
2023-06-15	48.140	49.800	47.520	48.300	38.833	9,381,984
2023-06-14	47.230	50.200	47.200	48.260	38.801	12,725,980
2023-06-13	44.640	47.100	44.580	46.480	37.370	7,691,298
2023-06-12	44.780	45.590	44.760	44.960	36.148	3,994,077
2023-06-09	45.000	45.700	44.380	44.930	36.123	5,885,656
2023-06-08	45.900	45.900	44.300	44.750	35.979	4,671,833
2023-06-07	44.840	46.150	44.220	45.880	36.887	5,308,347
2023-06-06	46.400	46.670	44.630	44.880	36.083	5,802,973
2023-06-05	44.100	47.170	44.010	46.670	37.522	7,685,372
2023-06-02	44.500	45.180	43.890	44.330	35.641	5,308,102
2023-06-01	43.900	45.480	43.610	44.510	35.786	7,200,207
2023-05-31	42.030	43.950	42.030	43.870	35.271	7,170,237
2023-05-30	40.700	42.440	40.020	42.340	34.041	7,489,264
2023-05-29	41.240	42.160	41.100	42.140	32.787	5,412,642
2023-05-26	40.810	41.560	40.510	41.240	32.087	4,178,289
2023-05-25	41.600	41.800	40.100	40.900	31.822	4,710,693
2023-05-24	41.360	41.880	40.930	41.500	32.289	3,921,511
2023-05-23	41.960	42.130	41.410	41.490	32.281	3,720,995
2023-05-22	42.110	42.390	41.310	41.620	32.382	5,146,032
2023-05-19	43.180	43.390	42.050	42.230	32.857	5,965,591
2023-05-18	42.700	43.660	42.350	43.440	33.798	6,366,390
2023-05-17	42.910	43.760	42.680	43.000	33.456	5,128,034
2023-05-16	45.180	45.560	42.690	42.890	33.370	8,842,107
2023-05-15	47.400	47.900	44.440	45.600	35.479	9,796,472
2023-05-12	50.990	51.000	47.470	47.500	36.957	10,903,790
2023-05-11	50.500	52.990	50.060	51.880	40.365	11,626,610
2023-05-10	49.000	51.380	48.910	49.610	38.599	9,125,606
2023-05-09	52.470	52.470	48.910	49.360	38.404	13,255,720
2023-05-08	54.000	54.570	50.380	52.850	41.120	15,649,650
2023-05-05	53.200	56.580	51.500	55.390	43.096	21,392,100
2023-05-04	49.500	54.870	47.800	53.790	41.851	19,203,301
2023-04-28	47.010	49.870	46.710	49.160	38.249	13,645,010

← NewerPage 14 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.