Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	34.290	34.650	33.510	33.510	32.559	3,024,600
2026-07-16	33.300	34.350	33.200	34.280	33.307	3,088,700
2026-07-15	32.660	33.650	32.460	33.400	32.452	2,416,283
2026-07-14	32.000	32.790	31.980	32.620	31.694	2,136,290
2026-07-13	32.380	32.680	31.880	32.000	31.091	2,083,160
2026-07-10	31.700	32.780	31.400	32.430	31.509	2,320,239
2026-07-09	32.290	32.480	31.660	31.710	30.810	1,875,919
2026-07-08	32.100	32.510	31.740	32.320	31.402	1,654,600
2026-07-07	32.560	32.680	31.840	31.950	31.043	1,599,324
2026-07-06	32.550	32.800	32.220	32.560	31.636	1,477,533
2026-07-03	32.550	32.890	32.180	32.560	31.636	1,615,087
2026-07-02	32.150	32.880	31.980	32.300	31.383	2,095,388
2026-07-01	31.500	32.220	31.210	32.000	31.091	2,136,727
2026-06-30	32.020	32.110	31.340	31.490	30.596	1,687,860
2026-06-29	32.100	32.460	31.020	32.020	31.111	2,090,860
2026-06-26	32.650	32.970	31.800	31.860	30.955	2,796,660
2026-06-25	34.120	34.120	32.800	32.840	31.908	2,829,297
2026-06-24	34.350	34.880	34.120	34.160	33.190	1,359,737
2026-06-23	34.290	34.930	34.110	34.370	33.394	1,603,490
2026-06-22	33.740	34.740	32.500	34.610	33.627	2,675,365
2026-06-18	33.900	34.230	33.660	33.760	32.802	1,026,330
2026-06-17	34.250	34.250	33.600	34.120	33.151	1,415,824
2026-06-16	34.400	34.600	33.800	34.280	33.307	2,131,432
2026-06-15	33.990	34.740	33.890	34.680	33.695	2,165,248
2026-06-12	33.830	34.190	33.380	33.860	32.899	2,562,873
2026-06-11	33.410	33.950	32.460	33.840	32.879	2,396,953
2026-06-10	33.130	33.400	32.820	33.400	32.452	1,786,300
2026-06-09	33.130	33.500	32.960	33.100	32.160	1,621,916
2026-06-08	33.630	34.080	32.650	33.020	32.083	2,324,257
2026-06-05	33.790	34.160	33.590	33.760	32.802	1,348,020
2026-06-04	34.400	34.590	33.400	33.640	32.685	2,070,767
2026-06-03	35.280	35.280	34.360	34.430	33.452	2,154,004
2026-06-02	35.820	35.830	35.040	35.300	34.298	1,598,213
2026-06-01	34.800	35.960	34.800	35.830	34.813	2,334,709
2026-05-29	34.390	35.060	34.390	34.800	33.812	1,568,816
2026-05-28	34.890	35.190	34.100	34.390	33.414	1,863,372
2026-05-27	35.500	36.030	34.900	35.000	34.006	2,137,978
2026-05-26	35.370	35.530	34.770	35.500	34.492	1,761,520
2026-05-25	35.810	35.850	35.180	35.370	34.366	2,388,580
2026-05-22	36.680	36.760	35.650	35.790	34.774	2,697,406
2026-05-21	37.710	38.130	37.070	37.160	35.425	2,238,650
2026-05-20	38.200	38.400	37.520	37.610	35.854	1,830,882
2026-05-19	37.810	38.520	37.770	38.350	36.559	2,029,702
2026-05-18	38.210	38.490	37.400	37.810	36.044	2,612,391
2026-05-15	38.200	38.840	37.990	38.290	36.502	2,374,730
2026-05-14	39.480	39.480	37.970	37.990	36.216	2,861,978
2026-05-13	38.670	39.400	38.670	39.400	37.560	1,936,761
2026-05-12	39.640	39.690	38.820	38.840	37.026	2,138,084
2026-05-11	39.100	39.840	38.920	39.690	37.837	3,615,625
2026-05-08	38.950	39.490	38.900	39.060	37.236	2,364,292
2026-05-07	38.480	38.960	38.180	38.900	37.084	2,362,505
2026-05-06	38.060	38.750	38.030	38.440	36.645	3,095,076
2026-04-30	38.390	38.700	37.810	37.950	36.178	2,884,946
2026-04-29	38.000	38.950	37.750	38.390	36.597	5,660,321
2026-04-28	39.650	39.770	39.100	39.240	37.408	1,758,900
2026-04-27	39.150	39.770	39.080	39.650	37.799	1,786,450
2026-04-24	39.600	39.650	38.880	39.510	37.665	2,193,981
2026-04-23	39.990	40.180	39.420	39.670	37.818	1,811,941
2026-04-22	40.200	40.290	39.900	40.030	38.161	1,677,395
2026-04-21	40.500	40.620	40.150	40.310	38.428	1,568,488

← NewerPage 2 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.