Guangdong Southern New Media Co.,Ltd. (300770.SZ) SHZ

Currency In CNY

300770.SZ Historical Return

If you invested ¥1000 in Guangdong South New Media Co.,Ltd. (300770.SZ) since IPO date, it would be worth ¥1,582.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥933, while ¥1000 invested 1 year ago would be worth ¥904.14. This corresponds to total returns of 58.26%, -6.7%, -9.59%, respectively, with annualized returns of 6.49%, -1.38%, -9.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300770.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	34.95	35.37	35.37	35.98	34.85	3.37M
July 30, 2026	34.4	35.42	35.42	35.6	34.4	3.23M
July 29, 2026	33.74	34.57	34.57	34.69	33.74	2.59M
July 28, 2026	33.2	33.75	33.75	33.78	33.1	2.01M
July 27, 2026	32.85	33.29	33.29	33.53	32.6	1.57M
July 24, 2026	33.4	32.85	32.85	33.66	32.82	1.4M
July 23, 2026	33.21	33.5	33.5	33.58	32.98	1.32M
July 22, 2026	33.44	33.37	33.37	33.66	33.03	2.24M
July 21, 2026	33.99	33.79	33.79	34.73	33.66	3.42M
July 20, 2026	33.51	34	34	34.3	33.39	3.1M
July 17, 2026	34.29	33.51	33.51	34.65	33.51	3.06M
July 16, 2026	33.3	34.28	34.28	34.35	33.2	3.1M
July 15, 2026	32.66	33.4	33.4	33.65	32.46	2.46M
July 14, 2026	32	32.62	32.62	32.79	31.98	2.16M
July 13, 2026	32.38	32	32	32.68	31.88	2.12M
July 10, 2026	31.7	32.43	32.43	32.78	31.4	2.34M
July 09, 2026	32.29	31.71	31.71	32.48	31.66	1.88M
July 08, 2026	32.1	32.32	32.32	32.51	31.74	1.66M
July 07, 2026	32.56	31.95	31.95	32.68	31.84	1.6M
July 06, 2026	32.55	32.56	32.56	32.8	32.22	1.48M
July 03, 2026	32.55	32.56	32.56	32.89	32.18	1.62M
July 02, 2026	32.15	32.3	32.3	32.88	31.98	2.1M
July 01, 2026	31.5	32	32	32.22	31.21	2.14M
June 30, 2026	32.02	31.49	31.49	32.11	31.34	1.69M
June 29, 2026	32.1	32.02	32.02	32.46	31.02	2.09M
June 26, 2026	32.65	31.86	31.86	32.97	31.8	2.8M
June 25, 2026	34.12	32.84	32.84	34.12	32.8	2.83M
June 24, 2026	34.35	34.16	34.16	34.88	34.12	1.36M
June 23, 2026	34.29	34.37	34.37	34.93	34.11	1.6M
June 22, 2026	33.74	34.61	34.61	34.74	32.5	2.68M
June 18, 2026	33.9	33.76	33.76	34.23	33.66	1.03M
June 17, 2026	34.25	34.12	34.12	34.25	33.6	1.42M
June 16, 2026	34.4	34.28	34.28	34.6	33.8	2.13M
June 15, 2026	33.99	34.68	34.68	34.74	33.89	2.17M
June 12, 2026	33.83	33.86	33.86	34.19	33.38	2.56M
June 11, 2026	33.41	33.84	33.84	33.95	32.46	2.4M
June 10, 2026	33.13	33.4	33.4	33.4	32.82	1.79M
June 09, 2026	33.13	33.1	33.1	33.5	32.96	1.62M
June 08, 2026	33.63	33.02	33.02	34.08	32.65	2.32M
June 05, 2026	33.79	33.76	33.76	34.16	33.59	1.35M
June 04, 2026	34.4	33.64	33.64	34.59	33.4	2.07M
June 03, 2026	35.28	34.43	34.43	35.28	34.36	2.15M
June 02, 2026	35.82	35.3	35.3	35.83	35.04	1.6M
June 01, 2026	34.8	35.83	35.83	35.96	34.8	2.33M
May 29, 2026	34.39	34.8	34.8	35.06	34.39	1.57M
May 28, 2026	34.89	34.39	34.39	35.19	34.1	1.86M
May 27, 2026	35.5	35	35	36.03	34.9	2.14M
May 26, 2026	35.37	35.5	35.5	35.53	34.77	1.76M
May 25, 2026	35.81	35.37	35.37	35.85	35.18	2.41M
May 22, 2026	36.68	35.79	35.79	36.76	35.65	2.7M
May 21, 2026	37.71	37.16	37.16	38.13	37.07	2.24M
May 20, 2026	38.2	37.61	37.61	38.4	37.52	1.83M
May 19, 2026	37.81	38.35	38.35	38.52	37.77	2.03M
May 18, 2026	38.21	37.81	37.81	38.49	37.4	2.63M
May 15, 2026	38.2	38.29	38.29	38.84	37.99	2.37M
May 14, 2026	39.48	37.99	37.99	39.48	37.97	2.86M
May 13, 2026	38.67	39.4	39.4	39.4	38.67	1.94M
May 12, 2026	39.64	38.84	38.84	39.69	38.82	2.14M
May 11, 2026	39.1	39.69	39.69	39.84	38.92	3.62M
May 08, 2026	38.95	39.06	39.06	39.49	38.9	2.39M