Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	35.880	36.300	35.200	35.640	26.827	2,523,569
2022-05-06	34.290	37.180	34.100	36.210	27.256	4,120,862
2022-05-05	34.980	35.780	34.820	35.060	26.390	2,552,734
2022-04-29	33.250	35.400	32.980	35.080	26.406	3,508,226
2022-04-28	33.100	33.530	32.300	32.820	24.704	2,667,128
2022-04-27	31.000	33.250	30.890	33.090	24.908	3,118,609
2022-04-26	32.500	32.980	31.340	31.600	23.786	2,460,031
2022-04-25	35.000	35.000	32.100	32.270	24.290	3,240,905
2022-04-22	36.310	36.850	35.090	35.500	26.722	3,412,491
2022-04-21	37.690	38.450	36.430	36.480	27.459	2,408,981
2022-04-20	37.650	38.530	37.420	37.570	28.280	2,089,917
2022-04-19	37.500	37.880	36.750	37.750	28.415	3,167,697
2022-04-18	36.500	37.700	35.440	37.500	28.227	3,326,312
2022-04-15	37.220	37.290	36.140	36.900	27.775	2,062,005
2022-04-14	37.110	37.840	36.700	37.200	28.001	2,021,500
2022-04-13	37.250	37.710	36.460	36.920	27.791	2,130,618
2022-04-12	36.980	37.690	36.340	37.640	28.332	2,225,057
2022-04-11	38.010	38.310	36.360	36.600	27.550	2,932,936
2022-04-08	39.280	39.460	37.600	37.890	28.521	3,200,659
2022-04-07	40.380	40.950	39.330	39.430	29.680	3,253,609
2022-04-06	40.970	41.600	40.420	40.610	30.568	3,052,810
2022-04-01	40.020	41.410	39.600	41.000	30.862	3,036,340
2022-03-31	40.330	41.130	40.110	40.300	30.335	2,259,698
2022-03-30	39.700	40.430	39.030	40.350	30.372	1,915,861
2022-03-29	40.100	40.440	39.020	39.370	29.635	1,910,701
2022-03-28	40.100	40.640	39.500	40.200	30.259	2,064,132
2022-03-25	40.540	41.100	40.000	40.070	30.162	1,931,840
2022-03-24	40.750	40.750	39.800	39.950	30.071	1,714,194
2022-03-23	40.820	40.970	40.170	40.580	30.545	1,909,768
2022-03-22	40.100	40.950	39.380	40.820	30.726	3,159,062
2022-03-21	40.450	40.970	39.950	40.180	30.244	2,507,478
2022-03-18	40.000	40.680	39.820	40.450	30.448	2,170,934
2022-03-17	39.480	40.720	39.480	40.170	30.237	3,688,445
2022-03-16	38.080	39.250	37.210	38.970	29.334	3,473,157
2022-03-15	39.700	40.040	37.730	37.810	28.460	3,099,166
2022-03-14	40.650	41.190	40.000	40.050	30.147	2,228,726
2022-03-11	39.490	41.200	39.210	41.010	30.869	2,504,052
2022-03-10	41.500	41.890	40.000	40.110	30.192	2,757,919
2022-03-09	41.190	41.470	38.870	40.330	30.357	3,047,181
2022-03-08	42.570	43.000	40.460	40.940	30.816	4,054,170
2022-03-07	44.720	44.720	42.370	42.520	32.006	4,326,675
2022-03-04	45.210	45.680	44.880	45.240	34.053	2,357,916
2022-03-03	46.200	46.280	45.300	45.430	34.196	2,411,842
2022-03-02	46.000	46.230	45.580	45.900	34.550	1,962,316
2022-03-01	46.030	46.980	45.930	46.300	34.851	2,291,689
2022-02-28	46.460	46.490	45.200	45.980	34.610	2,368,385
2022-02-25	46.500	46.800	46.030	46.130	34.723	2,427,494
2022-02-24	47.500	47.700	45.550	46.100	34.701	4,221,015
2022-02-23	46.400	48.300	46.290	47.850	36.018	4,436,282
2022-02-22	48.030	48.310	45.510	46.300	34.851	5,647,546
2022-02-21	48.010	48.660	47.720	48.350	36.394	2,958,175
2022-02-18	47.570	47.940	47.320	47.920	36.070	1,706,934
2022-02-17	47.550	48.700	47.320	47.570	35.807	2,560,077
2022-02-16	47.880	48.690	47.600	48.020	36.146	2,380,560
2022-02-15	47.240	48.560	47.240	47.700	35.905	2,133,830
2022-02-14	47.130	48.140	46.750	47.010	35.385	2,909,741
2022-02-11	48.780	48.970	47.260	47.580	35.815	3,535,422
2022-02-10	49.170	49.230	48.380	48.830	36.755	3,338,616
2022-02-09	48.000	49.550	47.590	49.170	37.011	4,998,736
2022-02-08	47.400	48.180	46.910	48.000	36.131	3,492,411

← NewerPage 19 of 21 · 1,212 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.