Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	47.680	47.740	46.420	46.670	42.465	3,824,929
2025-10-21	46.950	47.890	46.550	47.730	43.430	4,544,874
2025-10-20	46.580	47.360	46.300	46.750	42.538	3,612,256
2025-10-17	46.660	47.100	45.590	45.810	41.683	3,891,922
2025-10-16	46.280	47.980	45.590	46.900	42.674	4,812,210
2025-10-15	45.590	46.340	45.450	46.280	42.110	3,319,513
2025-10-14	46.350	46.700	45.350	45.630	41.519	4,251,924
2025-10-13	45.810	47.140	45.700	46.370	42.192	4,529,190
2025-10-10	46.980	48.380	46.760	47.580	43.293	5,034,038
2025-10-09	47.650	47.780	46.860	47.180	42.929	4,177,275
2025-09-30	47.150	47.870	46.880	47.600	43.311	3,984,220
2025-09-29	46.090	47.620	45.780	47.140	42.893	4,609,570
2025-09-26	47.640	47.640	46.000	46.100	41.946	4,845,987
2025-09-25	46.720	47.970	46.440	47.680	43.384	5,404,791
2025-09-24	45.000	46.820	44.720	46.700	42.492	4,802,183
2025-09-23	45.690	45.890	44.290	44.970	40.918	3,844,748
2025-09-22	46.030	46.400	45.170	45.590	41.482	3,523,810
2025-09-19	45.510	46.480	45.500	46.110	41.956	4,006,296
2025-09-18	46.310	46.890	45.160	45.680	41.564	5,484,882
2025-09-17	46.560	47.240	46.100	46.480	42.292	5,069,781
2025-09-16	48.100	48.150	46.550	46.730	42.520	6,220,051
2025-09-15	47.160	48.430	46.550	47.980	43.657	7,798,014
2025-09-12	47.000	47.450	46.580	47.150	42.902	5,818,964
2025-09-11	47.020	47.290	46.260	47.230	42.975	6,849,516
2025-09-10	46.200	48.480	45.770	47.400	43.129	10,319,510
2025-09-09	45.400	46.330	45.120	46.200	42.037	7,255,002
2025-09-08	45.400	46.180	45.110	45.590	41.482	6,974,690
2025-09-05	44.080	45.050	43.850	45.010	40.955	5,906,973
2025-09-04	44.300	44.650	43.340	44.080	40.108	5,116,588
2025-09-03	44.800	45.680	43.980	44.360	40.363	5,682,516
2025-09-02	45.880	45.930	44.320	44.710	40.682	8,394,612
2025-09-01	46.850	46.970	45.600	45.920	41.783	11,465,910
2025-08-29	46.100	47.320	45.610	47.200	42.947	13,285,580
2025-08-28	46.590	48.120	45.210	46.300	42.128	17,664,100
2025-08-27	46.020	51.110	46.020	47.680	43.384	26,891,289
2025-08-26	42.550	43.320	42.540	43.050	39.171	4,067,367
2025-08-25	43.330	43.400	42.500	42.760	38.907	4,750,463
2025-08-22	42.500	42.800	42.340	42.690	38.844	3,986,112
2025-08-21	42.300	43.050	42.250	42.490	38.662	4,445,498
2025-08-20	42.040	42.450	41.660	42.450	38.625	4,820,466
2025-08-19	42.900	43.110	41.910	42.050	38.261	7,733,702
2025-08-18	40.830	43.950	40.700	42.850	38.989	16,967,641
2025-08-15	40.140	40.440	39.980	40.420	36.778	3,363,627
2025-08-14	40.650	40.830	40.160	40.260	36.633	4,398,050
2025-08-13	40.400	40.650	40.360	40.510	36.860	3,327,653
2025-08-12	40.640	40.850	40.290	40.400	36.760	5,389,048
2025-08-11	40.750	41.050	40.550	40.610	36.951	6,694,111
2025-08-08	41.090	41.220	40.630	40.810	37.133	3,498,200
2025-08-07	41.300	41.590	41.190	41.220	37.506	2,729,298
2025-08-06	41.490	41.590	41.120	41.410	37.679	3,165,167
2025-08-05	41.070	41.560	41.010	41.510	37.770	3,834,120
2025-08-04	40.960	41.080	40.700	40.990	37.297	2,377,607
2025-08-01	41.040	41.350	40.670	41.080	37.379	3,205,800
2025-07-31	41.270	41.430	40.750	41.050	37.351	4,990,744
2025-07-30	40.430	41.990	40.280	41.540	37.797	7,347,325
2025-07-29	40.400	40.600	40.050	40.430	36.787	3,361,560
2025-07-28	40.800	40.890	40.150	40.450	36.806	6,367,053
2025-07-25	40.950	41.800	40.850	41.520	37.779	5,517,880
2025-07-24	40.650	40.930	40.580	40.870	37.188	2,983,300
2025-07-23	40.950	41.140	40.630	40.680	37.015	2,736,500

← NewerPage 5 of 21 · 1,216 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.