Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	48.530	48.780	47.020	47.510	35.762	4,814,873
2022-01-28	49.400	49.490	47.900	48.040	36.161	3,102,225
2022-01-27	49.990	50.000	48.000	48.170	36.259	3,177,386
2022-01-26	50.350	51.320	49.300	49.570	37.312	3,324,759
2022-01-25	53.520	53.890	49.990	50.000	37.636	5,851,539
2022-01-24	54.000	54.260	53.000	54.180	40.782	2,486,005
2022-01-21	54.980	55.200	53.230	53.900	40.572	4,403,557
2022-01-20	58.600	59.560	54.000	54.640	41.129	9,186,992
2022-01-19	59.590	61.150	58.790	59.100	44.486	4,957,700
2022-01-18	62.710	62.740	59.340	59.990	45.156	6,023,530
2022-01-17	58.580	61.880	58.490	61.160	46.036	5,213,489
2022-01-14	58.350	59.430	57.520	58.440	43.989	3,130,587
2022-01-13	60.090	60.140	58.310	58.590	44.102	3,541,658
2022-01-12	58.010	60.670	57.810	59.920	45.103	5,554,833
2022-01-11	58.920	60.400	57.570	58.000	43.658	5,216,149
2022-01-10	59.100	59.690	57.600	58.630	44.132	5,058,279
2022-01-07	60.860	62.330	59.300	59.320	44.651	5,582,827
2022-01-06	61.780	62.370	59.480	60.750	45.728	6,537,486
2022-01-05	63.000	65.270	61.390	62.510	47.053	9,589,115
2022-01-04	61.600	63.940	61.000	63.200	47.572	11,083,930
2021-12-31	60.530	61.390	58.960	60.000	45.163	7,169,726
2021-12-30	55.420	62.200	55.260	60.630	45.638	13,163,140
2021-12-29	56.700	56.790	54.940	55.190	41.543	4,167,556
2021-12-28	56.590	57.450	55.850	56.740	42.709	3,569,417
2021-12-27	59.000	59.400	55.380	56.640	42.634	5,924,964
2021-12-24	60.200	60.320	57.680	59.500	44.787	5,471,644
2021-12-23	60.880	61.400	59.040	59.860	45.058	6,139,299
2021-12-22	59.640	61.430	59.050	60.810	45.773	6,710,969
2021-12-21	57.990	59.950	57.680	59.630	44.885	5,700,378
2021-12-20	59.100	60.730	57.180	57.200	43.056	6,108,153
2021-12-17	60.150	61.370	58.500	59.420	44.727	6,731,774
2021-12-16	58.800	62.550	58.800	60.560	45.585	10,988,130
2021-12-15	58.100	60.410	58.000	58.730	44.207	7,854,226
2021-12-14	58.000	60.890	57.170	58.900	44.335	11,843,540
2021-12-13	56.600	58.980	55.100	58.300	43.884	11,494,890
2021-12-10	54.800	56.670	54.280	55.630	41.874	7,737,542
2021-12-09	54.800	55.850	54.630	55.100	41.475	6,815,557
2021-12-08	53.900	55.350	53.600	55.000	41.400	6,031,060
2021-12-07	54.400	54.910	53.340	53.750	40.459	4,758,661
2021-12-06	55.300	55.650	54.290	54.290	40.865	5,317,587
2021-12-03	55.730	56.010	54.090	55.390	41.693	6,388,023
2021-12-02	57.890	57.890	55.250	55.250	41.588	7,978,779
2021-12-01	57.980	58.780	57.610	58.010	43.665	7,125,722
2021-11-30	60.200	60.730	58.000	58.080	43.718	7,830,080
2021-11-29	60.640	61.260	58.700	59.620	44.877	8,908,506
2021-11-26	62.350	62.990	60.400	60.950	45.878	8,947,506
2021-11-25	64.700	66.390	62.180	62.240	46.849	11,105,640
2021-11-24	62.610	67.220	61.300	65.150	49.040	15,678,420
2021-11-23	64.280	64.800	60.300	62.580	47.105	15,732,270
2021-11-22	63.820	68.150	62.670	64.320	48.415	17,445,250
2021-11-19	62.000	64.800	59.600	64.170	48.302	19,976,650
2021-11-18	65.830	66.550	58.290	62.040	46.699	28,744,029
2021-11-17	62.330	68.000	61.750	65.370	49.205	21,779,100
2021-11-16	60.730	65.680	60.000	62.350	46.932	28,262,971
2021-11-15	51.410	62.440	51.200	61.790	46.511	29,734,490
2021-11-12	50.090	52.320	49.300	52.030	39.164	8,136,641
2021-11-11	49.880	50.490	49.510	49.970	37.614	3,588,886
2021-11-10	50.000	51.550	49.690	50.300	37.862	5,915,207
2021-11-09	50.000	50.230	49.150	50.000	37.636	3,830,666
2021-11-08	50.330	50.330	48.890	49.900	37.561	3,972,476

← NewerPage 20 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.