Guangdong South New Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	40.570	41.300	40.380	40.930	35.437	3,226,119
2024-10-24	40.870	40.950	40.090	40.400	34.978	3,222,500
2024-10-23	41.750	41.750	40.620	40.880	35.394	4,795,700
2024-10-22	40.800	43.280	40.760	41.980	36.346	7,932,679
2024-10-21	39.990	41.580	39.800	40.850	35.368	5,670,320
2024-10-18	38.130	41.190	38.020	39.870	34.519	5,095,034
2024-10-17	38.710	39.570	38.290	38.290	33.151	2,623,083
2024-10-16	38.350	39.250	38.150	38.580	33.402	3,291,926
2024-10-15	38.930	40.380	38.700	38.700	33.506	4,406,811
2024-10-14	38.920	39.480	37.620	39.330	34.052	4,388,651
2024-10-11	40.300	40.650	38.100	38.660	33.472	5,586,080
2024-10-10	41.430	42.350	39.990	40.390	34.969	5,665,975
2024-10-09	43.440	44.900	40.600	40.600	35.151	10,276,170
2024-10-08	48.000	48.000	41.720	46.190	39.991	14,219,090
2024-09-30	38.350	41.790	37.700	41.000	35.498	10,932,200
2024-09-27	36.500	38.110	36.380	37.610	31.870	4,674,779
2024-09-26	35.100	36.100	35.070	36.100	30.590	2,893,464
2024-09-25	35.770	36.200	35.220	35.230	29.853	3,151,525
2024-09-24	34.600	35.460	34.410	35.380	29.980	2,739,360
2024-09-23	34.390	35.050	34.190	34.560	29.285	1,508,400
2024-09-20	34.190	34.540	34.010	34.410	29.158	1,087,900
2024-09-19	33.620	34.600	33.380	34.190	28.972	1,268,180
2024-09-18	33.480	33.680	33.090	33.500	28.387	1,013,799
2024-09-13	34.040	34.180	33.500	33.500	28.387	751,200
2024-09-12	34.330	34.770	33.850	33.930	28.752	1,386,034
2024-09-11	34.200	34.390	33.910	34.290	29.057	973,346
2024-09-10	33.990	34.420	33.350	34.290	29.057	1,981,700
2024-09-09	33.880	34.390	33.740	33.860	28.692	1,431,699
2024-09-06	34.620	34.750	34.160	34.300	29.065	1,458,860
2024-09-05	34.140	34.770	34.060	34.600	29.319	1,323,800
2024-09-04	33.880	34.420	33.880	34.080	28.879	1,687,125
2024-09-03	33.800	34.290	33.640	34.170	28.955	1,407,523
2024-09-02	33.610	34.080	33.580	33.700	28.557	1,842,256
2024-08-30	33.020	34.150	32.820	33.790	28.633	2,688,995
2024-08-29	32.370	33.170	32.220	33.050	28.006	1,274,257
2024-08-28	32.480	32.830	32.200	32.550	27.582	1,006,156
2024-08-27	32.830	33.060	32.420	32.540	27.574	953,700
2024-08-26	32.390	33.420	32.080	32.830	27.819	1,454,029
2024-08-23	31.680	32.680	31.680	32.610	27.633	1,185,018
2024-08-22	32.780	32.920	31.880	31.970	27.091	1,330,710
2024-08-21	33.100	33.580	32.750	32.770	27.769	1,257,000
2024-08-20	33.300	33.730	32.900	33.120	28.065	1,520,937
2024-08-19	32.900	33.650	32.820	33.480	28.370	1,784,157
2024-08-16	32.760	33.470	32.500	33.150	28.091	1,484,857
2024-08-15	32.080	33.190	32.020	32.710	27.718	1,262,558
2024-08-14	32.180	32.570	32.050	32.310	27.379	798,264
2024-08-13	32.270	32.530	31.900	32.180	27.269	740,486
2024-08-12	32.290	32.550	31.800	32.290	27.362	841,900
2024-08-09	32.940	33.190	32.310	32.350	27.413	1,001,002
2024-08-08	32.450	33.050	32.300	32.940	27.913	1,122,600
2024-08-07	32.980	33.080	32.530	32.650	27.667	1,190,100
2024-08-06	32.360	32.690	32.040	32.320	27.387	826,300
2024-08-05	32.550	33.200	31.900	31.900	27.031	1,516,961
2024-08-02	32.590	33.080	32.450	32.610	27.633	1,046,600
2024-08-01	33.100	33.350	32.550	32.710	27.718	1,248,894
2024-07-31	31.300	33.000	31.300	33.000	27.963	2,508,362
2024-07-30	31.360	31.670	31.120	31.410	26.616	1,039,470
2024-07-29	31.740	31.760	31.280	31.420	26.625	806,173
2024-07-26	30.860	31.750	30.860	31.740	26.896	1,256,100
2024-07-25	30.610	31.280	30.610	30.950	26.226	1,124,856

← NewerPage 9 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.