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 ¥1,669.8 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,012.75, while ¥1000 invested 1 year ago would be worth ¥837.9. This corresponds to total returns of 66.98%, 1.28%, -16.21%, respectively, with annualized returns of 7.06%, 0.25%, -16.21%.

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
October 21, 2026	36.23	38.5	38.5	38.5	36.23	10.71M
October 20, 2026	36.05	36.3	36.3	36.64	35.74	4.7M
October 19, 2026	35.92	36.61	36.61	37.6	35.85	5.66M
October 16, 2026	37.5	36.6	36.6	37.69	36.01	8.78M
October 15, 2026	36.35	37.98	37.98	38.5	36.25	10.91M
October 14, 2026	36.05	37.1	37.1	37.78	35.5	9.31M
October 13, 2026	36.23	36.44	36.44	36.78	35.86	6.06M
October 12, 2026	36.25	37.19	37.19	37.27	35.69	10.03M
October 09, 2026	33.85	37.22	37.22	39	33.72	13.54M
October 08, 2026	34.03	33.88	33.88	34.33	33.68	2.23M
September 30, 2026	34.2	34.03	34.03	34.45	33.76	3.12M
September 29, 2026	34.71	35.22	35.22	35.44	34.68	3.25M
September 28, 2026	35.08	34.95	34.95	35.6	34.7	3.43M
September 24, 2026	34.88	35.22	35.22	35.35	34.75	3.4M
September 23, 2026	34.58	34.86	34.86	35.2	34.58	2.25M
September 22, 2026	34.58	35.12	35.12	35.19	34.52	3.18M
September 21, 2026	34.67	34.56	34.56	34.84	34.27	2.2M
September 18, 2026	34.58	34.55	34.55	34.97	34.46	2.4M
September 17, 2026	34.26	34.58	34.58	34.78	34.26	1.59M
September 16, 2026	34.86	34.47	34.47	34.86	34.04	1.54M
September 15, 2026	34.52	34.46	34.46	34.86	34.35	1.85M
September 11, 2026	34.86	34.55	34.55	34.86	34.07	2.13M
September 10, 2026	35	34.87	34.87	35.18	34.72	1.3M
September 09, 2026	35.76	35.12	35.12	35.76	35.02	2.63M
September 08, 2026	35.55	36.07	36.07	36.29	35.4	3.01M
September 07, 2026	35.34	35.55	35.55	35.79	35.16	2.66M
September 04, 2026	34.54	35.38	35.38	35.95	34.54	3.26M
September 03, 2026	34.91	34.54	34.54	35.55	34.43	2.36M
September 02, 2026	35.41	34.91	34.91	35.68	34.7	2.66M
September 01, 2026	34.72	35.68	35.68	35.81	34.7	4.52M
August 31, 2026	34.1	35.39	35.39	35.67	34.09	4.77M
August 28, 2026	33.67	34.1	34.1	34.23	33.63	2.15M
August 27, 2026	33.84	33.37	33.37	33.85	33.1	1.81M
August 26, 2026	33.5	33.85	33.85	33.92	33.5	973,490
August 25, 2026	33.45	33.61	33.61	33.74	33.3	968,896
August 24, 2026	33.76	33.29	33.29	33.8	33.25	1.2M
August 21, 2026	34.3	33.61	33.61	34.3	33.48	1.71M
August 20, 2026	33.79	34.38	34.38	34.58	33.6	2.33M
August 19, 2026	33.63	33.75	33.75	33.95	33.51	2.06M
August 18, 2026	33.77	33.68	33.68	33.77	33.4	1.16M
August 17, 2026	33.64	33.78	33.78	33.85	33.08	1.37M
August 14, 2026	34.07	33.6	33.6	34.07	33.48	1.7M
August 13, 2026	34.5	34.03	34.03	34.85	33.98	2.06M
August 12, 2026	34.4	34.38	34.38	34.79	34.27	1.41M
August 11, 2026	34.5	34.43	34.43	34.83	34.24	1.45M
August 10, 2026	33.98	34.51	34.51	34.6	33.91	1.92M
August 07, 2026	34.3	34.02	34.02	34.5	33.51	2.39M
August 06, 2026	35.05	34.3	34.3	35.05	34.19	1.84M
August 05, 2026	35.3	34.88	34.88	35.5	34.85	2.42M
August 04, 2026	35.51	35.5	35.5	35.97	35.08	2.52M
August 03, 2026	35.4	35.51	35.51	35.93	35.36	2.17M
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