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

35.30

-0.53(-1.48%)

Updated at June 02 03:04PM

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 ¥1,579.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥849.37, while ¥1000 invested 1 year ago would be worth ¥916.41. This corresponds to total returns of 57.94%, -15.06%, -8.36%, respectively, with annualized returns of 6.62%, -3.21%, -8.36%.

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
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
May 07, 2026	38.48	38.9	38.9	38.96	38.18	2.4M
May 06, 2026	38.06	38.44	38.44	38.75	38.03	3.12M
April 30, 2026	38.39	37.95	37.95	38.7	37.81	2.88M
April 29, 2026	38	38.39	38.39	38.95	37.75	5.66M
April 28, 2026	39.65	39.24	39.24	39.77	39.1	1.76M
April 27, 2026	39.15	39.65	39.65	39.77	39.08	1.79M
April 24, 2026	39.6	39.51	39.51	39.65	38.88	2.2M
April 23, 2026	39.99	39.67	39.67	40.18	39.42	1.81M
April 22, 2026	40.2	40.03	40.03	40.29	39.9	1.68M
April 21, 2026	40.5	40.31	40.31	40.62	40.15	1.57M
April 20, 2026	40.05	40.62	40.62	41.25	40.05	2.87M
April 17, 2026	40.78	40.25	40.25	40.78	39.98	2.2M
April 16, 2026	40.18	40.8	40.8	40.8	40.17	2.58M
April 15, 2026	40.06	40.16	40.16	40.33	40.02	1.82M
April 14, 2026	39.92	39.95	39.95	40.2	39.67	1.9M
April 13, 2026	39.75	39.92	39.92	40.55	39.75	2.22M
April 10, 2026	40.12	40.15	40.15	40.5	39.9	2.49M
April 09, 2026	39.7	39.72	39.72	40.15	39.5	2.28M
April 08, 2026	39.14	40.11	40.11	40.12	39.04	3.7M
April 07, 2026	38.69	38.45	38.45	38.9	38.38	1.2M
April 03, 2026	39.1	38.63	38.63	39.14	38.35	1.66M
April 02, 2026	39.3	38.92	38.92	39.3	38.71	1.79M
April 01, 2026	39.41	39.37	39.37	39.5	39.03	2.35M
March 31, 2026	39.18	38.82	38.82	39.49	38.8	1.69M
March 30, 2026	38.63	39.07	39.07	39.14	38.32	2.02M
March 27, 2026	38.33	39.1	39.1	39.15	38.33	1.65M
March 26, 2026	39.35	38.7	38.7	39.53	38.51	2.37M
March 25, 2026	39.18	39.4	39.4	39.7	39.04	1.85M
March 24, 2026	38.96	39.02	39.02	39.08	38.5	2.38M
March 23, 2026	40.02	38.48	38.48	40.05	38.14	4.28M
March 20, 2026	41.38	40.33	40.33	41.5	40.29	3.03M
March 19, 2026	41.49	41.28	41.28	41.62	41.15	2.14M
March 18, 2026	41.51	41.9	41.9	41.97	41.31	1.98M
March 17, 2026	41.84	41.45	41.45	42.06	41.42	2.27M
March 16, 2026	41.34	41.72	41.72	41.76	41.28	2.19M
March 13, 2026	41.84	41.47	41.47	41.99	41.41	5.26M
March 12, 2026	42.89	42.76	42.76	43.14	42.36	2.16M
March 11, 2026	42.92	43	43	43.07	42.66	1.99M
March 10, 2026	41.76	42.62	42.86	43.27	41.76	1.66M
March 09, 2026	42	42.58	42.58	42.75	41.6	3.47M
March 06, 2026	41.76	42.43	42.43	42.46	41.66	2.23M
March 05, 2026	42.18	41.85	41.85	42.26	41.62	2.94M
March 04, 2026	45.46	41.4	41.48	45.46	41.21	4.41M