Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.660	33.530	32.660	32.850	25.559	3,276,811
2022-11-01	31.820	32.590	31.820	32.570	25.341	2,559,706
2022-10-31	31.150	32.140	30.850	31.860	24.789	2,804,372
2022-10-28	31.780	31.980	30.770	31.150	24.236	2,373,428
2022-10-27	31.200	31.740	31.030	31.420	24.446	1,598,634
2022-10-26	30.080	31.310	30.020	31.070	24.174	2,380,994
2022-10-25	30.100	30.480	29.800	30.080	23.404	1,253,525
2022-10-24	30.950	31.400	30.080	30.100	23.419	1,508,245
2022-10-21	31.380	31.530	30.800	30.890	24.034	1,254,597
2022-10-20	31.190	31.790	30.830	31.330	24.376	1,694,846
2022-10-19	31.720	31.720	31.170	31.190	24.267	1,259,980
2022-10-18	31.900	32.000	31.460	31.610	24.594	1,420,892
2022-10-17	31.510	32.080	31.300	31.810	24.750	1,442,927
2022-10-14	31.200	31.780	31.200	31.540	24.540	1,732,430
2022-10-13	30.850	31.330	30.600	30.980	24.104	1,330,182
2022-10-12	30.020	30.930	29.810	30.910	24.049	1,257,067
2022-10-11	30.090	30.370	29.820	30.020	23.357	817,384
2022-10-10	30.790	30.790	29.950	30.030	23.365	1,242,200
2022-09-30	30.440	31.090	30.420	30.890	24.034	1,195,799
2022-09-29	31.340	31.610	30.310	30.470	23.707	1,376,167
2022-09-28	31.460	31.590	31.010	31.030	24.143	849,876
2022-09-27	30.560	31.570	30.520	31.460	24.477	1,244,675
2022-09-26	31.360	31.360	30.530	30.560	23.777	1,168,511
2022-09-23	31.690	32.020	31.110	31.180	24.259	1,126,154
2022-09-22	32.030	32.400	31.760	31.810	24.750	922,324
2022-09-21	32.020	32.550	31.390	32.310	25.139	1,114,545
2022-09-20	31.730	32.190	31.730	31.970	24.874	983,106
2022-09-19	32.100	32.440	31.100	31.610	24.594	1,948,789
2022-09-16	33.020	33.330	32.320	32.360	25.178	1,584,951
2022-09-15	33.490	34.000	32.800	33.090	25.746	2,145,422
2022-09-14	33.410	33.660	33.210	33.400	25.987	1,298,303
2022-09-13	33.990	34.290	33.760	33.790	26.290	1,417,424
2022-09-09	33.830	34.180	33.290	33.980	26.438	1,459,026
2022-09-08	33.860	34.340	33.460	33.590	26.135	1,764,629
2022-09-07	34.880	34.880	33.720	33.850	26.337	3,138,766
2022-09-06	34.900	35.250	34.570	34.950	27.193	2,261,866
2022-09-05	35.770	35.940	34.680	35.000	27.232	3,926,426
2022-09-02	34.720	35.990	34.350	35.880	27.916	4,689,469
2022-09-01	35.120	35.580	34.280	34.380	26.749	3,207,017
2022-08-31	34.720	36.250	34.570	35.100	27.309	5,127,569
2022-08-30	33.380	35.000	33.260	34.970	27.208	3,454,880
2022-08-29	33.900	33.900	32.580	33.490	26.057	3,441,461
2022-08-26	34.700	35.050	34.260	34.600	26.920	2,227,915
2022-08-25	33.900	34.800	33.400	34.440	26.796	2,129,189
2022-08-24	34.810	34.950	33.820	33.850	26.337	1,952,484
2022-08-23	34.760	35.190	34.450	34.680	26.983	1,627,044
2022-08-22	34.280	35.090	33.600	35.000	27.232	2,411,433
2022-08-19	34.200	35.390	34.090	34.270	26.664	2,868,592
2022-08-18	34.440	34.550	33.810	34.120	26.547	1,548,813
2022-08-17	34.300	34.630	33.900	34.590	26.913	1,525,564
2022-08-16	34.250	34.370	34.030	34.210	26.617	1,202,366
2022-08-15	34.700	34.840	34.140	34.230	26.633	1,292,913
2022-08-12	34.700	34.850	34.390	34.590	26.913	1,297,474
2022-08-11	33.560	34.640	33.560	34.560	26.889	2,061,656
2022-08-10	33.760	34.060	33.330	33.530	26.088	1,320,519
2022-08-09	33.700	33.950	33.300	33.790	26.290	1,278,137
2022-08-08	33.810	33.900	33.510	33.760	26.267	1,222,481
2022-08-05	32.860	33.850	32.680	33.810	26.306	2,018,878
2022-08-04	32.640	33.050	32.500	32.860	25.567	1,632,587
2022-08-03	32.500	33.330	32.500	32.700	25.442	2,240,200

← NewerPage 17 of 21 · 1,217 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.