Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	39.680	40.090	39.250	39.290	35.092	1,497,900
2025-01-17	39.100	39.680	38.880	39.360	35.154	1,516,110
2025-01-16	39.380	40.180	39.100	39.210	35.020	2,528,812
2025-01-15	38.990	39.650	38.870	39.120	34.940	2,714,699
2025-01-14	37.450	39.090	37.380	39.050	34.877	3,193,240
2025-01-13	36.800	37.500	36.590	37.330	33.341	1,690,100
2025-01-10	37.860	38.150	37.010	37.010	33.055	1,968,360
2025-01-09	37.840	38.200	37.740	37.820	33.779	1,722,619
2025-01-08	37.990	38.370	37.020	38.010	33.949	2,422,811
2025-01-07	38.150	38.360	37.600	38.050	33.984	2,458,981
2025-01-06	38.210	38.690	37.720	38.210	34.127	3,022,401
2025-01-03	39.220	39.500	38.020	38.190	34.109	2,860,790
2025-01-02	40.570	41.150	38.610	39.050	34.877	3,724,221
2024-12-31	42.250	42.780	40.410	40.410	36.092	3,651,616
2024-12-30	41.870	42.800	41.250	42.370	37.843	3,302,437
2024-12-27	42.210	42.540	41.870	41.930	37.450	1,881,826
2024-12-26	42.430	42.840	42.170	42.230	37.718	2,001,091
2024-12-25	42.560	42.830	41.640	42.550	38.004	2,872,099
2024-12-24	42.500	42.930	42.380	42.720	38.155	2,252,696
2024-12-23	43.400	43.950	42.130	42.300	37.780	3,996,480
2024-12-20	42.690	43.650	42.400	43.190	38.575	3,418,203
2024-12-19	41.900	42.870	41.380	42.680	38.120	3,569,173
2024-12-18	42.250	42.880	41.870	42.200	37.691	2,898,400
2024-12-17	43.280	43.370	41.900	42.080	37.584	4,261,000
2024-12-16	43.500	44.160	42.860	43.500	38.852	4,951,868
2024-12-13	43.680	44.680	43.300	43.560	38.906	6,088,543
2024-12-12	43.850	44.080	43.280	43.770	39.093	3,863,950
2024-12-11	43.380	44.480	43.000	43.660	38.995	4,948,744
2024-12-10	43.920	44.220	43.200	43.360	38.727	6,662,818
2024-12-09	43.470	43.500	42.270	42.920	38.334	4,658,609
2024-12-06	41.650	43.460	40.960	43.200	38.584	7,005,107
2024-12-05	40.680	41.780	40.610	41.390	36.967	2,866,100
2024-12-04	41.580	41.680	40.480	40.690	36.342	3,059,840
2024-12-03	41.990	42.270	40.940	41.680	37.226	3,343,800
2024-12-02	41.650	42.750	41.580	42.000	37.512	3,633,500
2024-11-29	40.900	42.520	40.890	41.850	37.378	3,877,649
2024-11-28	42.000	42.570	41.000	41.120	36.726	3,229,608
2024-11-27	40.400	41.920	39.480	41.920	37.441	4,124,638
2024-11-26	41.400	41.990	40.520	40.530	36.199	3,055,580
2024-11-25	42.300	42.790	41.160	42.770	37.030	4,290,744
2024-11-22	43.240	44.080	42.040	42.080	36.433	4,818,186
2024-11-21	43.700	44.000	42.970	43.460	37.627	3,972,098
2024-11-20	42.730	44.190	42.330	43.990	38.086	5,736,484
2024-11-19	41.510	42.840	41.280	42.700	36.969	3,749,167
2024-11-18	42.250	42.390	40.450	41.300	35.757	5,874,328
2024-11-15	42.260	43.780	41.910	42.010	36.372	4,827,046
2024-11-14	43.500	44.180	42.110	42.260	36.588	4,723,200
2024-11-13	42.900	44.180	42.610	43.650	37.792	6,317,183
2024-11-12	44.800	44.840	42.510	42.830	37.082	7,305,738
2024-11-11	41.930	45.000	41.850	44.830	38.814	8,689,351
2024-11-08	43.340	44.430	42.380	42.510	36.805	7,094,553
2024-11-07	42.330	43.500	41.630	43.260	37.454	8,280,370
2024-11-06	40.560	43.890	40.320	43.200	37.402	12,592,860
2024-11-05	39.360	40.710	39.350	40.600	35.151	4,316,257
2024-11-04	38.740	39.430	38.620	39.350	34.069	2,933,900
2024-11-01	39.700	39.700	38.450	38.570	33.394	3,821,668
2024-10-31	39.640	40.080	39.010	39.700	34.372	3,599,960
2024-10-30	39.650	40.150	39.180	39.580	34.268	3,500,901
2024-10-29	41.180	41.630	39.770	39.880	34.528	4,729,361
2024-10-28	41.310	41.630	40.770	40.980	35.480	5,182,952

← NewerPage 8 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.