Shenzhen - Delayed Quote CNY
Guangdong Guangzhou Daily Media Co., Ltd. (002181.SZ)
5.54
-0.20
(-3.48%)
At close: May 30 at 3:04:57 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.72 | 5.76 | 5.53 | 5.54 | 5.54 | 22,449,200 |
| May 29, 2025 | 5.60 | 5.78 | 5.53 | 5.74 | 5.74 | 32,113,732 |
| May 28, 2025 | 5.59 | 5.62 | 5.45 | 5.60 | 5.60 | 17,570,457 |
| May 27, 2025 | 5.55 | 5.62 | 5.50 | 5.59 | 5.59 | 12,476,848 |
| May 26, 2025 | 5.39 | 5.58 | 5.38 | 5.58 | 5.58 | 17,306,800 |
| May 23, 2025 | 5.57 | 5.57 | 5.39 | 5.41 | 5.41 | 18,978,300 |
| May 22, 2025 | 5.60 | 5.67 | 5.49 | 5.58 | 5.58 | 15,680,600 |
| May 21, 2025 | 5.68 | 5.73 | 5.59 | 5.61 | 5.61 | 12,360,300 |
| May 20, 2025 | 5.64 | 5.73 | 5.59 | 5.71 | 5.71 | 18,855,000 |
| May 19, 2025 | 5.51 | 5.64 | 5.49 | 5.64 | 5.64 | 15,331,260 |
| May 16, 2025 | 5.46 | 5.55 | 5.42 | 5.51 | 5.51 | 9,947,936 |
| May 15, 2025 | 5.55 | 5.55 | 5.44 | 5.47 | 5.47 | 10,427,741 |
| May 14, 2025 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 11,860,400 |
| May 13, 2025 | 5.62 | 5.70 | 5.53 | 5.54 | 5.54 | 13,955,536 |
| May 12, 2025 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | 11,820,431 |
| May 9, 2025 | 5.70 | 5.71 | 5.55 | 5.57 | 5.57 | 15,349,200 |
| May 8, 2025 | 5.53 | 5.73 | 5.52 | 5.72 | 5.72 | 27,166,950 |
| May 7, 2025 | 5.68 | 5.70 | 5.50 | 5.55 | 5.55 | 19,333,438 |
| May 6, 2025 | 5.50 | 5.62 | 5.43 | 5.61 | 5.61 | 24,129,810 |
| Apr 30, 2025 | 5.43 | 5.54 | 5.43 | 5.48 | 5.48 | 27,065,618 |
| Apr 29, 2025 | 5.22 | 5.32 | 5.17 | 5.28 | 5.28 | 10,725,300 |
| Apr 28, 2025 | 5.29 | 5.35 | 5.21 | 5.23 | 5.23 | 11,356,800 |
| Apr 25, 2025 | 5.25 | 5.39 | 5.25 | 5.31 | 5.31 | 13,272,522 |
| Apr 24, 2025 | 5.35 | 5.35 | 5.23 | 5.25 | 5.25 | 11,917,200 |
| Apr 23, 2025 | 5.34 | 5.42 | 5.32 | 5.35 | 5.35 | 12,833,618 |
| Apr 22, 2025 | 5.34 | 5.40 | 5.31 | 5.34 | 5.34 | 12,598,101 |
| Apr 21, 2025 | 5.30 | 5.37 | 5.22 | 5.36 | 5.36 | 15,006,549 |
| Apr 18, 2025 | 5.21 | 5.28 | 5.15 | 5.26 | 5.26 | 12,142,800 |
| Apr 17, 2025 | 5.18 | 5.30 | 5.14 | 5.22 | 5.22 | 16,761,349 |
| Apr 16, 2025 | 5.31 | 5.45 | 5.17 | 5.26 | 5.26 | 25,867,701 |
| Apr 15, 2025 | 5.33 | 5.67 | 5.30 | 5.35 | 5.35 | 28,564,600 |
| Apr 14, 2025 | 5.16 | 5.39 | 5.15 | 5.32 | 5.32 | 24,813,110 |
| Apr 11, 2025 | 5.19 | 5.24 | 5.07 | 5.11 | 5.11 | 26,035,600 |
| Apr 10, 2025 | 5.05 | 5.31 | 5.02 | 5.20 | 5.20 | 34,015,576 |
| Apr 9, 2025 | 4.68 | 4.99 | 4.37 | 4.94 | 4.94 | 32,303,700 |
| Apr 8, 2025 | 4.91 | 5.08 | 4.62 | 4.84 | 4.84 | 35,156,363 |
| Apr 7, 2025 | 5.48 | 5.70 | 5.04 | 5.04 | 5.04 | 34,113,360 |
| Apr 3, 2025 | 5.42 | 5.63 | 5.40 | 5.60 | 5.60 | 28,217,340 |
| Apr 2, 2025 | 5.39 | 5.49 | 5.35 | 5.47 | 5.47 | 13,456,561 |
| Apr 1, 2025 | 5.34 | 5.45 | 5.34 | 5.38 | 5.38 | 13,183,600 |
| Mar 31, 2025 | 5.33 | 5.42 | 5.19 | 5.34 | 5.34 | 18,342,700 |
| Mar 28, 2025 | 5.42 | 5.47 | 5.34 | 5.38 | 5.38 | 15,316,860 |
| Mar 27, 2025 | 5.48 | 5.64 | 5.42 | 5.42 | 5.42 | 14,175,116 |
| Mar 26, 2025 | 5.43 | 5.54 | 5.40 | 5.45 | 5.45 | 13,215,400 |
| Mar 25, 2025 | 5.65 | 5.70 | 5.42 | 5.44 | 5.44 | 24,454,160 |
| Mar 24, 2025 | 5.62 | 5.71 | 5.37 | 5.71 | 5.71 | 34,459,260 |
| Mar 21, 2025 | 5.76 | 5.83 | 5.64 | 5.64 | 5.64 | 24,353,000 |
| Mar 20, 2025 | 5.68 | 6.00 | 5.62 | 5.83 | 5.83 | 47,785,300 |
| Mar 19, 2025 | 5.75 | 5.76 | 5.66 | 5.69 | 5.69 | 15,254,200 |
| Mar 18, 2025 | 5.79 | 5.83 | 5.74 | 5.80 | 5.80 | 16,778,900 |
| Mar 17, 2025 | 5.85 | 5.90 | 5.77 | 5.79 | 5.79 | 19,000,440 |
| Mar 14, 2025 | 5.70 | 5.85 | 5.65 | 5.82 | 5.82 | 24,385,240 |
| Mar 13, 2025 | 5.90 | 5.91 | 5.64 | 5.73 | 5.73 | 33,410,613 |
| Mar 12, 2025 | 5.86 | 6.00 | 5.82 | 5.94 | 5.94 | 38,634,000 |
| Mar 11, 2025 | 5.62 | 5.94 | 5.58 | 5.82 | 5.82 | 36,397,702 |
| Mar 10, 2025 | 5.77 | 5.81 | 5.64 | 5.71 | 5.71 | 29,900,900 |
| Mar 7, 2025 | 5.91 | 6.09 | 5.77 | 5.82 | 5.82 | 61,927,041 |
| Mar 6, 2025 | 5.68 | 5.91 | 5.65 | 5.90 | 5.90 | 37,858,482 |
| Mar 5, 2025 | 5.66 | 5.68 | 5.55 | 5.65 | 5.65 | 21,331,900 |
| Mar 4, 2025 | 5.59 | 5.70 | 5.54 | 5.67 | 5.67 | 21,564,202 |
| Mar 3, 2025 | 5.55 | 5.68 | 5.46 | 5.60 | 5.60 | 31,976,602 |
| Feb 28, 2025 | 5.88 | 5.90 | 5.51 | 5.54 | 5.54 | 42,920,600 |
| Feb 27, 2025 | 6.03 | 6.16 | 5.81 | 5.92 | 5.92 | 48,669,200 |
| Feb 26, 2025 | 6.08 | 6.17 | 6.00 | 6.06 | 6.06 | 32,791,202 |
| Feb 25, 2025 | 6.10 | 6.18 | 5.99 | 6.06 | 6.06 | 41,427,580 |
| Feb 24, 2025 | 6.24 | 6.26 | 6.12 | 6.21 | 6.21 | 41,266,413 |
| Feb 21, 2025 | 6.16 | 6.27 | 6.03 | 6.27 | 6.27 | 53,692,073 |
| Feb 20, 2025 | 6.11 | 6.23 | 6.08 | 6.16 | 6.16 | 44,958,744 |
| Feb 19, 2025 | 6.03 | 6.15 | 5.98 | 6.14 | 6.14 | 54,791,500 |
| Feb 18, 2025 | 6.40 | 6.43 | 6.00 | 6.02 | 6.02 | 68,034,600 |
| Feb 17, 2025 | 6.35 | 6.48 | 6.33 | 6.44 | 6.44 | 71,096,615 |
| Feb 14, 2025 | 6.66 | 6.71 | 6.31 | 6.43 | 6.43 | 98,262,834 |
| Feb 13, 2025 | 6.67 | 7.06 | 6.43 | 6.84 | 6.84 | 148,624,340 |
| Feb 12, 2025 | 6.58 | 7.09 | 6.44 | 6.65 | 6.65 | 179,765,628 |
| Feb 11, 2025 | 6.05 | 6.64 | 5.92 | 6.64 | 6.64 | 153,632,846 |
| Feb 10, 2025 | 5.83 | 6.08 | 5.83 | 6.04 | 6.04 | 80,061,659 |
| Feb 7, 2025 | 5.64 | 5.98 | 5.63 | 5.81 | 5.81 | 74,397,454 |
| Feb 6, 2025 | 5.49 | 5.68 | 5.44 | 5.67 | 5.67 | 52,278,343 |
| Feb 5, 2025 | 5.41 | 5.52 | 5.35 | 5.48 | 5.48 | 38,595,034 |
| Jan 27, 2025 | 5.54 | 5.65 | 5.30 | 5.31 | 5.31 | 40,474,960 |
| Jan 24, 2025 | 5.39 | 5.49 | 5.27 | 5.47 | 5.47 | 38,576,520 |
| Jan 23, 2025 | 5.47 | 5.55 | 5.34 | 5.34 | 5.34 | 41,483,219 |
| Jan 22, 2025 | 5.49 | 5.55 | 5.33 | 5.39 | 5.39 | 46,599,416 |
| Jan 21, 2025 | 5.70 | 5.84 | 5.52 | 5.61 | 5.61 | 48,736,631 |
| Jan 20, 2025 | 5.76 | 5.79 | 5.62 | 5.67 | 5.67 | 47,335,631 |
| Jan 17, 2025 | 5.81 | 5.85 | 5.64 | 5.69 | 5.69 | 62,074,502 |
| Jan 16, 2025 | 5.92 | 6.06 | 5.81 | 5.85 | 5.85 | 108,186,259 |
| Jan 15, 2025 | 5.81 | 6.26 | 5.81 | 5.98 | 5.98 | 147,666,687 |
| Jan 14, 2025 | 5.40 | 5.82 | 5.40 | 5.77 | 5.77 | 88,870,198 |
| Jan 13, 2025 | 5.30 | 5.44 | 5.15 | 5.30 | 5.30 | 53,722,719 |
| Jan 10, 2025 | 5.77 | 5.87 | 5.43 | 5.44 | 5.44 | 80,612,827 |
| Jan 9, 2025 | 5.71 | 6.09 | 5.67 | 5.85 | 5.85 | 112,895,704 |
| Jan 8, 2025 | 5.55 | 5.86 | 5.40 | 5.81 | 5.81 | 96,033,003 |
| Jan 7, 2025 | 5.39 | 5.63 | 5.39 | 5.62 | 5.62 | 66,174,577 |
| Jan 6, 2025 | 5.43 | 5.60 | 5.30 | 5.42 | 5.42 | 55,216,800 |
| Jan 3, 2025 | 5.72 | 5.77 | 5.37 | 5.39 | 5.39 | 72,234,096 |
| Jan 2, 2025 | 5.66 | 5.84 | 5.59 | 5.71 | 5.71 | 84,717,814 |
| Dec 31, 2024 | 6.06 | 6.06 | 5.58 | 5.61 | 5.61 | 88,388,022 |
| Dec 30, 2024 | 6.27 | 6.31 | 5.90 | 5.95 | 5.95 | 110,350,185 |
| Dec 27, 2024 | 6.28 | 6.54 | 6.21 | 6.38 | 6.38 | 116,470,715 |
| Dec 26, 2024 | 6.37 | 6.61 | 6.26 | 6.40 | 6.40 | 162,121,572 |
| Dec 25, 2024 | 7.00 | 7.10 | 6.64 | 6.66 | 6.66 | 220,020,752 |
| Dec 24, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 45,939,200 |
| Dec 23, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,446,800 |
| Dec 20, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 26,036,800 |
| Dec 19, 2024 | 10.12 | 10.12 | 9.31 | 10.12 | 10.12 | 194,294,328 |
| Dec 18, 2024 | 8.72 | 9.20 | 8.71 | 9.20 | 9.20 | 38,194,441 |
| Dec 17, 2024 | 7.58 | 8.36 | 7.58 | 8.36 | 8.36 | 226,655,776 |
| Dec 16, 2024 | 8.73 | 8.73 | 7.31 | 7.60 | 7.60 | 236,778,340 |
| Dec 13, 2024 | 7.37 | 7.94 | 7.33 | 7.94 | 7.94 | 44,847,802 |
| Dec 12, 2024 | 6.58 | 7.22 | 6.48 | 7.22 | 7.22 | 118,126,464 |
| Dec 11, 2024 | 5.88 | 6.56 | 5.75 | 6.56 | 6.56 | 155,736,020 |
| Dec 10, 2024 | 5.49 | 5.96 | 5.29 | 5.96 | 5.96 | 82,257,505 |
| Dec 9, 2024 | 5.70 | 5.92 | 5.33 | 5.42 | 5.42 | 140,117,112 |
| Dec 6, 2024 | 4.97 | 5.42 | 4.97 | 5.42 | 5.42 | 76,198,238 |
| Dec 5, 2024 | 4.67 | 4.95 | 4.65 | 4.93 | 4.93 | 52,209,795 |
| Dec 4, 2024 | 4.83 | 4.87 | 4.63 | 4.66 | 4.66 | 41,673,300 |
| Dec 3, 2024 | 4.88 | 5.05 | 4.80 | 4.90 | 4.90 | 55,964,767 |
| Dec 2, 2024 | 4.72 | 4.98 | 4.71 | 4.86 | 4.86 | 63,343,427 |
| Nov 29, 2024 | 4.67 | 4.86 | 4.66 | 4.76 | 4.76 | 62,784,649 |
| Nov 28, 2024 | 4.85 | 5.15 | 4.72 | 4.77 | 4.77 | 97,410,378 |
| Nov 27, 2024 | 5.30 | 5.30 | 4.94 | 4.97 | 4.97 | 131,284,759 |
| Nov 26, 2024 | 5.49 | 5.49 | 5.12 | 5.49 | 5.49 | 52,266,699 |
| Nov 25, 2024 | 4.65 | 4.99 | 4.35 | 4.99 | 4.99 | 53,156,956 |
| Nov 22, 2024 | 4.70 | 4.92 | 4.52 | 4.54 | 4.54 | 102,382,293 |
| Nov 21, 2024 | 4.72 | 5.05 | 4.59 | 4.84 | 4.84 | 137,875,947 |
| Nov 20, 2024 | 4.18 | 4.59 | 4.17 | 4.59 | 4.59 | 43,388,795 |
| Nov 19, 2024 | 4.10 | 4.18 | 4.05 | 4.17 | 4.17 | 13,468,014 |
| Nov 18, 2024 | 4.25 | 4.31 | 4.06 | 4.10 | 4.10 | 19,479,900 |
| Nov 15, 2024 | 4.22 | 4.39 | 4.21 | 4.23 | 4.23 | 18,249,716 |
| Nov 14, 2024 | 4.32 | 4.38 | 4.24 | 4.25 | 4.25 | 13,609,912 |
| Nov 13, 2024 | 4.28 | 4.43 | 4.27 | 4.36 | 4.36 | 17,800,867 |
| Nov 12, 2024 | 4.45 | 4.49 | 4.25 | 4.31 | 4.31 | 20,664,509 |
| Nov 11, 2024 | 4.33 | 4.48 | 4.31 | 4.46 | 4.46 | 21,731,146 |
| Nov 8, 2024 | 4.43 | 4.49 | 4.30 | 4.33 | 4.33 | 23,164,077 |
| Nov 7, 2024 | 4.21 | 4.39 | 4.18 | 4.37 | 4.37 | 20,558,476 |
| Nov 6, 2024 | 4.21 | 4.27 | 4.16 | 4.25 | 4.25 | 21,302,634 |
| Nov 5, 2024 | 4.11 | 4.21 | 4.10 | 4.20 | 4.20 | 19,289,876 |
| Nov 4, 2024 | 4.08 | 4.11 | 4.01 | 4.10 | 4.10 | 15,238,996 |
| Nov 1, 2024 | 4.34 | 4.40 | 4.06 | 4.09 | 4.09 | 33,631,628 |
| Oct 31, 2024 | 4.26 | 4.44 | 4.22 | 4.38 | 4.38 | 48,554,186 |
| Oct 30, 2024 | 4.20 | 4.30 | 4.11 | 4.25 | 4.25 | 44,071,422 |
| Oct 29, 2024 | 4.68 | 4.68 | 4.23 | 4.23 | 4.23 | 84,056,829 |
| Oct 28, 2024 | 4.17 | 4.37 | 4.05 | 4.37 | 4.37 | 42,502,949 |
| Oct 25, 2024 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | 12,739,200 |
| Oct 24, 2024 | 3.86 | 3.93 | 3.82 | 3.89 | 3.89 | 9,499,545 |
| Oct 23, 2024 | 3.95 | 3.97 | 3.86 | 3.90 | 3.90 | 15,894,193 |
| Oct 22, 2024 | 3.78 | 4.05 | 3.76 | 3.95 | 3.95 | 26,577,694 |
| Oct 21, 2024 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | 12,102,300 |
| Oct 18, 2024 | 3.73 | 3.81 | 3.66 | 3.75 | 3.75 | 13,746,000 |
| Oct 17, 2024 | 3.78 | 3.82 | 3.71 | 3.72 | 3.72 | 11,171,800 |
| Oct 16, 2024 | 3.70 | 3.80 | 3.66 | 3.77 | 3.77 | 9,679,900 |
| Oct 15, 2024 | 3.73 | 3.80 | 3.65 | 3.72 | 3.72 | 10,651,898 |
| Oct 14, 2024 | 3.66 | 3.74 | 3.61 | 3.73 | 3.73 | 11,301,800 |
| Oct 11, 2024 | 3.78 | 3.78 | 3.59 | 3.64 | 3.64 | 10,822,100 |
| Oct 10, 2024 | 3.75 | 3.90 | 3.65 | 3.81 | 3.81 | 15,793,440 |
| Oct 9, 2024 | 3.97 | 3.99 | 3.71 | 3.71 | 3.71 | 24,572,133 |
| Oct 8, 2024 | 4.35 | 4.35 | 3.92 | 4.06 | 4.06 | 33,421,091 |
| Sep 30, 2024 | 3.78 | 3.99 | 3.72 | 3.96 | 3.96 | 28,003,050 |
| Sep 27, 2024 | 3.60 | 3.72 | 3.53 | 3.64 | 3.64 | 16,246,429 |
| Sep 26, 2024 | 3.46 | 3.54 | 3.43 | 3.54 | 3.54 | 10,877,600 |
| Sep 25, 2024 | 3.36 | 3.53 | 3.35 | 3.47 | 3.47 | 14,872,900 |
| Sep 24, 2024 | 3.30 | 3.41 | 3.25 | 3.36 | 3.36 | 11,984,081 |
| Sep 23, 2024 | 3.24 | 3.29 | 3.22 | 3.28 | 3.28 | 6,444,712 |
| Sep 20, 2024 | 3.21 | 3.26 | 3.19 | 3.24 | 3.24 | 6,975,100 |
| Sep 19, 2024 | 3.12 | 3.22 | 3.10 | 3.22 | 3.22 | 7,311,238 |
| Sep 18, 2024 | 3.16 | 3.18 | 3.07 | 3.12 | 3.12 | 3,986,700 |
| Sep 13, 2024 | 3.17 | 3.19 | 3.13 | 3.16 | 3.16 | 3,830,138 |
| Sep 12, 2024 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 4,171,090 |
| Sep 11, 2024 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | 4,520,090 |
| Sep 10, 2024 | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | 4,887,900 |
| Sep 9, 2024 | 3.16 | 3.23 | 3.12 | 3.18 | 3.18 | 5,209,600 |
| Sep 6, 2024 | 3.20 | 3.23 | 3.16 | 3.17 | 3.17 | 4,579,400 |
| Sep 5, 2024 | 3.11 | 3.21 | 3.10 | 3.19 | 3.19 | 6,874,900 |
| Sep 4, 2024 | 3.14 | 3.17 | 3.09 | 3.11 | 3.11 | 4,012,300 |
| Sep 3, 2024 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | 3,938,400 |
| Sep 2, 2024 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | 5,058,900 |
| Aug 30, 2024 | 3.11 | 3.24 | 3.11 | 3.21 | 3.21 | 8,487,780 |
| Aug 29, 2024 | 3.10 | 3.13 | 3.06 | 3.12 | 3.12 | 4,582,600 |
| Aug 28, 2024 | 3.05 | 3.14 | 3.00 | 3.10 | 3.10 | 6,272,080 |
| Aug 27, 2024 | 3.10 | 3.14 | 3.03 | 3.05 | 3.05 | 4,560,780 |
| Aug 26, 2024 | 3.09 | 3.15 | 3.01 | 3.11 | 3.11 | 5,608,320 |
| Aug 23, 2024 | 3.09 | 3.13 | 3.02 | 3.09 | 3.09 | 6,820,002 |
| Aug 22, 2024 | 0.054 Dividend | |||||
| Aug 22, 2024 | 3.20 | 3.23 | 3.09 | 3.10 | 3.10 | 7,702,820 |
| Aug 21, 2024 | 3.29 | 3.34 | 3.22 | 3.24 | 3.19 | 9,019,302 |
| Aug 20, 2024 | 3.28 | 3.34 | 3.21 | 3.29 | 3.24 | 8,841,400 |
| Aug 19, 2024 | 3.25 | 3.29 | 3.22 | 3.27 | 3.22 | 5,075,100 |
| Aug 16, 2024 | 3.29 | 3.32 | 3.24 | 3.24 | 3.19 | 5,102,300 |
| Aug 15, 2024 | 3.22 | 3.31 | 3.19 | 3.29 | 3.24 | 8,027,504 |
| Aug 14, 2024 | 3.20 | 3.27 | 3.19 | 3.24 | 3.19 | 5,768,080 |
| Aug 13, 2024 | 3.22 | 3.24 | 3.17 | 3.21 | 3.16 | 3,425,300 |
| Aug 12, 2024 | 3.25 | 3.27 | 3.19 | 3.21 | 3.16 | 4,621,700 |
| Aug 9, 2024 | 3.29 | 3.31 | 3.23 | 3.24 | 3.19 | 4,774,300 |
| Aug 8, 2024 | 3.24 | 3.29 | 3.21 | 3.28 | 3.23 | 4,721,800 |
| Aug 7, 2024 | 3.27 | 3.29 | 3.23 | 3.25 | 3.20 | 3,778,130 |
| Aug 6, 2024 | 3.20 | 3.27 | 3.18 | 3.27 | 3.22 | 5,646,850 |
| Aug 5, 2024 | 3.26 | 3.30 | 3.16 | 3.17 | 3.12 | 7,232,902 |
| Aug 2, 2024 | 3.23 | 3.29 | 3.20 | 3.21 | 3.16 | 5,515,400 |
| Aug 1, 2024 | 3.26 | 3.31 | 3.22 | 3.25 | 3.20 | 7,002,102 |
| Jul 31, 2024 | 3.17 | 3.29 | 3.16 | 3.28 | 3.23 | 7,432,900 |
| Jul 30, 2024 | 3.16 | 3.18 | 3.12 | 3.17 | 3.12 | 6,383,420 |
| Jul 29, 2024 | 3.13 | 3.16 | 3.07 | 3.15 | 3.10 | 6,113,174 |
| Jul 26, 2024 | 3.01 | 3.12 | 3.01 | 3.12 | 3.07 | 7,039,175 |
| Jul 25, 2024 | 2.96 | 3.04 | 2.92 | 3.02 | 2.97 | 6,427,781 |
| Jul 24, 2024 | 3.06 | 3.07 | 2.96 | 2.98 | 2.93 | 8,052,188 |
| Jul 23, 2024 | 3.13 | 3.15 | 3.06 | 3.07 | 3.02 | 4,647,400 |
| Jul 22, 2024 | 3.09 | 3.13 | 3.05 | 3.12 | 3.07 | 5,643,400 |
| Jul 19, 2024 | 3.05 | 3.10 | 3.03 | 3.09 | 3.04 | 5,361,340 |
| Jul 18, 2024 | 3.10 | 3.10 | 3.00 | 3.06 | 3.01 | 6,799,200 |
| Jul 17, 2024 | 3.11 | 3.15 | 3.10 | 3.10 | 3.05 | 5,079,400 |
| Jul 16, 2024 | 3.11 | 3.14 | 3.08 | 3.10 | 3.05 | 6,204,496 |
| Jul 15, 2024 | 3.15 | 3.17 | 3.11 | 3.11 | 3.06 | 4,308,900 |
| Jul 12, 2024 | 3.18 | 3.23 | 3.14 | 3.16 | 3.11 | 6,724,540 |
| Jul 11, 2024 | 3.13 | 3.20 | 3.11 | 3.18 | 3.13 | 8,126,130 |
| Jul 10, 2024 | 3.15 | 3.16 | 3.08 | 3.08 | 3.03 | 8,066,300 |
| Jul 9, 2024 | 3.21 | 3.24 | 3.08 | 3.17 | 3.12 | 7,508,044 |
| Jul 8, 2024 | 3.30 | 3.30 | 3.17 | 3.20 | 3.15 | 7,610,400 |
| Jul 5, 2024 | 3.26 | 3.32 | 3.19 | 3.31 | 3.25 | 6,928,980 |
| Jul 4, 2024 | 3.37 | 3.40 | 3.24 | 3.26 | 3.21 | 7,422,300 |
| Jul 3, 2024 | 3.38 | 3.41 | 3.33 | 3.38 | 3.32 | 5,826,162 |
| Jul 2, 2024 | 3.27 | 3.42 | 3.26 | 3.37 | 3.31 | 10,965,328 |
| Jul 1, 2024 | 3.19 | 3.28 | 3.16 | 3.26 | 3.21 | 9,068,400 |
| Jun 28, 2024 | 3.30 | 3.35 | 3.21 | 3.23 | 3.18 | 8,616,700 |
| Jun 27, 2024 | 3.28 | 3.40 | 3.26 | 3.32 | 3.26 | 12,511,800 |
| Jun 26, 2024 | 3.13 | 3.29 | 3.13 | 3.29 | 3.24 | 10,791,380 |
| Jun 25, 2024 | 3.09 | 3.18 | 3.08 | 3.14 | 3.09 | 6,368,370 |
| Jun 24, 2024 | 3.20 | 3.20 | 3.10 | 3.11 | 3.06 | 11,580,300 |
| Jun 21, 2024 | 3.20 | 3.31 | 3.18 | 3.23 | 3.18 | 11,965,202 |
| Jun 20, 2024 | 3.32 | 3.39 | 3.23 | 3.26 | 3.21 | 27,557,675 |
| Jun 19, 2024 | 3.64 | 3.65 | 3.58 | 3.58 | 3.52 | 5,157,300 |
| Jun 18, 2024 | 3.62 | 3.66 | 3.61 | 3.64 | 3.58 | 5,276,198 |
| Jun 17, 2024 | 3.73 | 3.75 | 3.60 | 3.62 | 3.56 | 10,300,400 |
| Jun 14, 2024 | 3.67 | 3.78 | 3.66 | 3.76 | 3.70 | 7,869,966 |
| Jun 13, 2024 | 3.67 | 3.72 | 3.65 | 3.69 | 3.63 | 7,252,086 |
| Jun 12, 2024 | 3.56 | 3.70 | 3.54 | 3.68 | 3.62 | 9,952,506 |
| Jun 11, 2024 | 3.61 | 3.61 | 3.50 | 3.56 | 3.50 | 6,388,373 |
| Jun 7, 2024 | 3.47 | 3.61 | 3.47 | 3.60 | 3.54 | 9,703,800 |
| Jun 6, 2024 | 3.57 | 3.62 | 3.40 | 3.44 | 3.38 | 12,107,182 |
| Jun 5, 2024 | 3.68 | 3.68 | 3.58 | 3.60 | 3.54 | 6,528,816 |
| Jun 4, 2024 | 3.71 | 3.74 | 3.66 | 3.69 | 3.63 | 6,314,202 |
| Jun 3, 2024 | 3.80 | 3.85 | 3.70 | 3.73 | 3.67 | 8,742,681 |
| May 31, 2024 | 3.75 | 3.81 | 3.74 | 3.78 | 3.72 | 5,851,922 |
| May 30, 2024 | 3.73 | 3.78 | 3.67 | 3.75 | 3.69 | 5,949,402 |
Related Tickers
601928.SS Jiangsu Phoenix Publishing & Media Corporation Limited
11.77
+2.62%
601921.SS Zhejiang Publishing & Media Co., Ltd.
8.16
-0.49%
601858.SS China Science Publishing & Media Ltd.
20.25
+1.71%
600880.SS Chengdu B-ray Media Co.,Ltd.
4.7200
-2.88%
000607.SZ Zhejiang Huamei Holding CO., LTD.
3.9200
-0.76%
603096.SS Thinkingdom Media Group Ltd.
17.93
-1.05%
601019.SS Shandong Publishing&Media Co.,Ltd
9.98
-0.60%
601811.SS Xinhua Winshare Publishing and Media Co., Ltd.
15.57
+1.24%
000719.SZ Central China Land Media CO.,LTD
12.87
+0.08%
601949.SS China Publishing & Media Holdings Co., Ltd.
6.44
-0.46%