Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.530	47.530	45.710	45.770	43.633	7,335,800
2026-01-15	47.670	48.280	47.120	47.580	45.358	7,392,112
2026-01-14	46.220	49.030	46.220	48.140	45.892	15,756,470
2026-01-13	47.370	47.650	46.010	46.150	43.995	9,440,423
2026-01-12	45.130	47.460	44.800	47.380	45.168	13,704,210
2026-01-09	43.130	44.440	43.130	44.380	42.308	5,872,163
2026-01-08	42.860	43.640	42.830	43.100	41.087	2,865,000
2026-01-07	43.340	43.660	42.900	42.900	40.897	3,058,900
2026-01-06	43.180	43.600	42.950	43.350	41.326	3,689,858
2026-01-05	42.600	43.190	42.300	43.170	41.154	4,229,503
2025-12-31	42.610	42.750	42.220	42.410	40.430	2,725,225
2025-12-30	43.760	44.150	43.550	43.770	40.678	2,965,588
2025-12-29	43.910	44.060	43.580	43.680	40.594	2,487,200
2025-12-26	43.630	44.210	43.080	43.970	40.863	3,304,638
2025-12-25	43.270	43.890	43.000	43.560	40.482	2,091,065
2025-12-24	42.660	43.230	42.660	43.050	40.008	1,535,460
2025-12-23	43.050	43.050	42.660	42.750	39.730	1,493,953
2025-12-22	43.090	43.360	42.950	43.070	40.027	1,819,441
2025-12-19	42.820	43.130	42.700	42.990	39.953	1,618,393
2025-12-18	42.550	42.980	42.500	42.800	39.776	1,599,648
2025-12-17	42.080	42.980	41.950	42.710	39.692	1,994,314
2025-12-16	42.460	42.460	41.930	42.090	39.116	1,776,642
2025-12-15	42.680	42.990	42.410	42.430	39.432	1,997,558
2025-12-12	42.860	43.250	42.700	42.720	39.702	2,986,735
2025-12-11	43.180	43.300	42.820	42.840	39.813	1,427,856
2025-12-10	43.510	43.520	42.900	43.110	40.064	2,038,500
2025-12-09	43.440	44.100	43.200	43.430	40.362	2,764,025
2025-12-08	43.180	43.510	43.080	43.400	40.334	2,595,328
2025-12-05	42.820	43.450	42.600	43.010	39.971	3,225,769
2025-12-04	43.610	43.850	42.810	42.900	39.869	3,431,660
2025-12-03	42.280	42.520	41.990	42.150	39.172	2,077,440
2025-12-02	43.240	43.240	42.240	42.380	39.386	3,150,032
2025-12-01	43.800	43.850	42.700	43.250	40.194	3,095,666
2025-11-28	43.820	44.090	43.550	43.800	40.705	1,988,548
2025-11-27	43.820	44.100	43.700	43.820	40.724	1,542,274
2025-11-26	43.770	44.220	43.620	43.820	40.724	1,747,982
2025-11-25	43.820	44.510	43.730	43.800	40.705	3,316,093
2025-11-24	42.950	44.120	42.820	43.940	40.836	3,769,294
2025-11-21	43.050	43.580	42.520	42.890	39.860	3,315,247
2025-11-20	43.620	43.790	43.190	43.260	40.204	2,057,243
2025-11-19	43.790	44.030	43.220	43.450	40.380	2,634,112
2025-11-18	43.990	44.340	43.500	43.800	40.705	3,054,413
2025-11-17	44.180	44.440	43.850	44.310	41.179	3,117,582
2025-11-14	45.710	45.740	44.190	44.190	41.068	5,595,040
2025-11-13	45.630	45.910	45.410	45.860	42.620	3,073,550
2025-11-12	45.760	46.200	45.110	45.650	42.425	3,780,359
2025-11-11	46.160	46.290	45.570	45.760	42.527	4,298,752
2025-11-10	46.590	46.650	45.780	46.000	42.750	5,672,768
2025-11-07	47.720	47.800	46.800	46.800	43.493	6,248,681
2025-11-06	47.920	48.260	47.160	47.770	44.395	6,673,413
2025-11-05	48.000	48.960	47.150	48.060	44.664	8,594,185
2025-11-04	48.310	49.970	48.030	48.960	45.501	10,032,930
2025-11-03	48.880	49.270	47.510	48.790	45.343	9,781,444
2025-10-31	46.700	48.560	46.700	48.310	44.897	9,697,137
2025-10-30	47.930	48.150	46.410	46.900	43.586	6,787,813
2025-10-29	48.100	48.530	47.020	48.150	44.748	7,062,383
2025-10-28	46.830	49.500	46.640	48.380	44.962	9,727,259
2025-10-27	47.500	47.850	46.550	47.050	43.726	8,684,122
2025-10-24	47.000	48.580	46.220	47.970	44.581	7,356,098
2025-10-23	46.470	47.790	46.020	47.790	43.484	5,096,830

← NewerPage 4 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.