Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	40.050	41.250	40.050	40.620	38.723	2,871,378
2026-04-17	40.780	40.780	39.980	40.250	38.371	2,202,647
2026-04-16	40.180	40.800	40.170	40.800	38.895	2,579,971
2026-04-15	40.060	40.330	40.020	40.160	38.285	1,819,131
2026-04-14	39.920	40.200	39.670	39.950	38.085	1,902,917
2026-04-13	39.750	40.550	39.750	39.920	38.056	2,186,035
2026-04-10	40.120	40.500	39.900	40.150	38.275	2,493,173
2026-04-09	39.700	40.150	39.500	39.720	37.865	2,276,286
2026-04-08	39.140	40.120	39.040	40.110	38.237	3,696,921
2026-04-07	38.690	38.900	38.380	38.450	36.655	1,195,925
2026-04-03	39.100	39.140	38.350	38.630	36.826	1,656,057
2026-04-02	39.300	39.300	38.710	38.920	37.103	1,785,179
2026-04-01	39.410	39.500	39.030	39.370	37.532	2,337,979
2026-03-31	39.180	39.490	38.800	38.820	37.007	1,687,422
2026-03-30	38.630	39.140	38.320	39.070	37.246	2,017,341
2026-03-27	38.330	39.150	38.330	39.100	37.274	1,652,738
2026-03-26	39.350	39.530	38.510	38.700	36.893	2,372,175
2026-03-25	39.180	39.700	39.040	39.400	37.560	1,850,386
2026-03-24	38.960	39.080	38.500	39.020	37.198	2,377,588
2026-03-23	40.020	40.050	38.140	38.480	36.683	4,278,195
2026-03-20	41.380	41.500	40.290	40.330	38.447	3,032,909
2026-03-19	41.490	41.620	41.150	41.280	39.352	2,131,609
2026-03-18	41.510	41.970	41.310	41.900	39.944	1,983,294
2026-03-17	41.840	42.060	41.420	41.450	39.515	2,274,865
2026-03-16	41.340	41.760	41.280	41.720	39.772	2,190,100
2026-03-13	41.840	41.990	41.410	41.470	39.534	5,258,722
2026-03-12	42.890	43.140	42.360	42.760	40.763	2,159,516
2026-03-11	42.920	43.070	42.660	43.000	40.992	1,986,811
2026-03-10	42.870	43.270	42.510	42.860	40.859	2,482,206
2026-03-09	42.000	42.750	41.600	42.580	40.592	3,471,424
2026-03-06	41.760	42.460	41.660	42.430	40.449	2,227,617
2026-03-05	42.180	42.260	41.620	41.850	39.896	2,938,000
2026-03-04	42.310	42.930	41.210	41.480	39.543	5,531,176
2026-03-03	43.810	44.080	42.340	42.500	40.515	5,924,458
2026-03-02	44.980	44.980	43.700	43.810	41.764	8,239,070
2026-02-27	45.460	45.850	45.210	45.660	43.528	3,325,845
2026-02-26	45.490	45.750	45.070	45.460	43.337	4,524,064
2026-02-25	45.300	45.960	45.120	45.550	43.423	4,550,122
2026-02-24	46.800	46.820	44.890	45.260	43.147	8,173,955
2026-02-13	46.970	47.840	46.540	46.650	44.472	7,027,486
2026-02-12	47.660	48.190	46.930	47.170	44.967	8,138,932
2026-02-11	48.960	49.510	47.830	48.110	45.864	12,571,770
2026-02-10	46.890	51.450	46.860	49.760	47.436	22,060,980
2026-02-09	45.240	46.650	45.160	46.490	44.319	7,546,452
2026-02-06	45.200	45.300	44.400	44.570	42.489	4,523,908
2026-02-05	44.750	45.970	44.580	45.450	43.328	4,623,774
2026-02-04	45.600	45.810	44.520	44.930	42.832	5,049,334
2026-02-03	45.460	45.970	45.170	45.880	43.738	4,123,485
2026-02-02	45.920	46.600	44.990	45.000	42.899	6,140,180
2026-01-30	45.570	46.400	45.330	45.830	43.690	6,154,342
2026-01-29	44.430	46.460	44.110	45.940	43.795	8,587,945
2026-01-28	45.000	45.200	44.450	44.500	42.422	4,059,530
2026-01-27	45.250	45.490	44.670	45.150	43.042	3,353,859
2026-01-26	46.140	46.170	44.830	45.280	43.166	5,232,711
2026-01-23	45.500	46.140	45.360	46.000	43.852	5,109,831
2026-01-22	45.500	45.680	45.130	45.480	43.356	3,363,038
2026-01-21	45.200	45.710	45.020	45.200	43.089	3,839,308
2026-01-20	45.690	45.950	45.090	45.550	43.423	4,000,120
2026-01-19	45.770	46.170	45.260	45.400	43.280	4,900,270
2026-01-16	47.530	47.530	45.710	45.770	43.633	7,335,800

← NewerPage 3 of 21 · 1,215 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.