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 ¥1,441.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥709.63, while ¥1000 invested 1 year ago would be worth ¥825.47. This corresponds to total returns of 44.12%, -29.04%, -17.45%, respectively, with annualized returns of 5.18%, -6.63%, -17.45%.

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 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
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