Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	49.820	50.800	46.660	47.470	36.934	12,675,980
2023-04-26	50.900	52.200	48.100	50.290	39.128	13,107,870
2023-04-25	48.850	51.290	48.370	49.690	38.661	10,354,220
2023-04-24	48.300	50.670	48.300	49.440	38.467	10,255,310
2023-04-21	54.500	54.500	47.800	48.230	37.525	17,076,400
2023-04-20	52.710	55.250	52.250	54.770	42.614	12,253,990
2023-04-19	51.480	53.800	51.000	52.620	40.941	12,640,200
2023-04-18	52.300	52.710	50.520	51.670	40.202	8,639,502
2023-04-17	54.720	55.200	52.060	52.630	40.949	9,478,964
2023-04-14	57.000	58.100	52.870	54.890	42.707	19,156,510
2023-04-13	58.180	61.900	56.330	57.420	44.675	27,248,320
2023-04-12	55.300	62.580	53.680	59.500	46.294	31,443,760
2023-04-11	47.870	52.700	46.170	52.690	40.995	15,567,780
2023-04-10	47.250	50.390	46.560	48.100	37.424	8,481,320
2023-04-07	45.480	47.280	45.400	46.820	36.428	3,216,201
2023-04-06	45.010	45.660	44.710	45.290	35.238	3,218,470
2023-04-04	46.600	48.580	45.500	46.100	35.868	5,427,287
2023-04-03	45.970	46.850	44.880	46.630	36.280	4,701,062
2023-03-31	44.990	46.500	44.500	46.180	35.930	2,299,539
2023-03-30	45.410	45.710	44.510	44.770	34.833	1,848,559
2023-03-29	45.160	46.030	44.880	45.400	35.323	2,169,600
2023-03-28	46.500	46.580	45.060	45.150	35.129	3,665,419
2023-03-27	46.450	47.320	45.700	46.470	36.156	3,948,578
2023-03-24	46.000	47.180	45.800	46.650	36.296	4,627,201
2023-03-23	44.490	46.490	44.120	46.170	35.922	6,809,852
2023-03-22	43.200	44.740	42.730	44.400	34.545	4,045,508
2023-03-21	42.480	43.290	42.420	42.920	33.394	2,118,592
2023-03-20	42.600	43.340	42.190	42.690	33.215	3,043,830
2023-03-17	41.510	42.430	41.030	42.180	32.818	2,885,686
2023-03-16	41.500	41.500	40.400	40.860	31.791	4,340,683
2023-03-15	42.240	42.440	41.530	41.630	32.390	1,492,079
2023-03-14	42.800	43.050	41.820	41.950	32.639	2,326,030
2023-03-13	42.000	42.830	41.590	42.800	33.300	2,106,900
2023-03-10	42.060	42.700	42.060	42.330	32.935	1,203,454
2023-03-09	42.500	42.730	42.110	42.550	33.106	1,433,920
2023-03-08	42.170	42.890	42.020	42.730	33.246	2,533,387
2023-03-07	43.330	44.100	42.380	42.450	33.028	3,883,277
2023-03-06	42.880	43.500	42.370	43.430	33.791	2,939,809
2023-03-03	42.700	43.120	42.160	42.700	33.223	1,804,071
2023-03-02	41.980	43.080	41.820	42.930	33.401	3,845,140
2023-03-01	40.700	42.080	40.540	41.980	32.662	3,247,998
2023-02-28	40.440	41.160	40.180	40.920	31.838	2,397,547
2023-02-27	40.510	41.150	39.950	40.020	31.137	2,377,946
2023-02-24	39.980	40.490	39.980	40.180	31.262	1,449,689
2023-02-23	40.440	40.690	39.680	40.100	31.200	2,377,789
2023-02-22	40.160	40.990	39.920	40.730	31.690	1,732,661
2023-02-21	41.360	41.510	40.090	40.410	31.441	2,788,763
2023-02-20	40.310	41.360	39.810	41.340	32.164	2,766,404
2023-02-17	40.610	41.070	40.140	40.180	31.262	3,362,171
2023-02-16	42.210	42.680	40.500	40.660	31.635	3,777,676
2023-02-15	41.410	42.860	41.130	42.350	32.950	3,162,676
2023-02-14	41.500	41.980	41.110	41.460	32.258	2,100,838
2023-02-13	42.000	42.280	41.310	41.480	32.273	3,146,677
2023-02-10	40.400	42.280	40.160	42.140	32.787	4,933,379
2023-02-09	40.750	40.860	39.900	40.460	31.480	3,593,450
2023-02-08	41.050	41.170	40.180	40.750	31.705	3,879,159
2023-02-07	40.110	41.480	39.700	41.300	32.133	5,220,380
2023-02-06	39.880	40.170	39.180	39.930	31.067	3,563,310
2023-02-03	38.790	40.350	38.610	39.890	31.036	5,303,860
2023-02-02	37.650	39.330	37.540	38.790	30.180	4,126,919

← NewerPage 15 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.