New Guomai Digital Culture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.040	10.110	9.870	9.870	9.870	3,605,400
2024-07-22	9.900	10.080	9.800	10.030	10.030	4,131,500
2024-07-19	9.770	10.100	9.750	9.900	9.900	4,442,100
2024-07-18	9.810	9.860	9.590	9.850	9.850	4,463,250
2024-07-17	10.020	10.130	9.890	9.890	9.890	4,304,900
2024-07-16	9.990	10.060	9.850	10.000	10.000	3,796,400
2024-07-15	10.050	10.120	9.940	10.000	10.000	3,207,701
2024-07-12	10.200	10.370	10.090	10.110	10.110	4,248,669
2024-07-11	10.300	10.340	10.110	10.280	10.280	4,981,029
2024-07-10	10.120	10.230	9.980	10.080	10.080	3,715,700
2024-07-09	9.930	10.210	9.690	10.160	10.160	6,026,500
2024-07-08	10.250	10.250	9.930	9.950	9.950	4,413,200
2024-07-05	10.050	10.050	10.050	10.050	10.050	0
2024-07-04	10.300	10.440	10.030	10.050	10.050	4,605,800
2024-07-03	10.630	10.630	10.280	10.290	10.290	3,945,317
2024-07-02	10.460	10.640	10.440	10.500	10.500	5,693,979
2024-07-01	10.280	10.510	10.140	10.510	10.510	6,387,385
2024-06-28	10.540	10.750	10.310	10.350	10.350	10,047,033
2024-06-27	10.780	11.050	10.530	10.540	10.540	12,228,797
2024-06-26	10.130	11.090	10.050	10.910	10.910	15,087,363
2024-06-25	10.130	10.250	9.980	10.110	10.110	4,886,245
2024-06-24	10.400	10.410	10.040	10.110	10.110	5,258,106
2024-06-21	10.350	10.550	10.240	10.440	10.440	3,644,800
2024-06-20	10.800	10.830	10.400	10.400	10.400	6,136,586
2024-06-19	10.950	11.110	10.800	10.820	10.820	5,724,184
2024-06-18	10.730	11.000	10.710	10.940	10.940	5,536,146
2024-06-17	10.850	10.930	10.680	10.710	10.710	4,768,500
2024-06-14	10.780	10.980	10.720	10.940	10.940	5,397,800
2024-06-13	10.920	10.960	10.750	10.780	10.780	5,062,581
2024-06-12	10.660	11.050	10.630	10.920	10.920	6,488,600
2024-06-11	10.580	10.780	10.400	10.700	10.700	4,632,126
2024-06-07	10.520	10.690	10.390	10.590	10.590	6,118,401
2024-06-06	10.940	10.940	10.330	10.450	10.450	9,585,646
2024-06-05	11.100	11.160	10.840	10.850	10.850	4,912,132
2024-06-04	11.110	11.170	10.950	11.090	11.090	4,825,356
2024-06-03	11.300	11.360	11.010	11.120	11.120	5,504,300
2024-05-31	11.200	11.350	11.180	11.300	11.300	4,384,300
2024-05-30	11.240	11.340	11.090	11.200	11.200	4,253,200
2024-05-29	11.250	11.420	11.220	11.290	11.290	4,377,812
2024-05-28	11.500	11.510	11.180	11.220	11.220	5,289,400
2024-05-27	11.500	11.620	11.310	11.520	11.520	5,219,427
2024-05-24	11.610	11.760	11.460	11.480	11.480	7,342,552
2024-05-23	12.100	12.330	11.690	11.690	11.690	12,562,327
2024-05-22	12.070	12.130	11.840	12.110	12.110	5,246,700
2024-05-21	12.060	12.220	11.960	12.030	12.030	6,282,496
2024-05-20	11.950	12.120	11.800	12.100	12.100	7,392,790
2024-05-17	11.900	11.980	11.760	11.920	11.920	7,701,200
2024-05-16	12.110	12.150	11.900	11.940	11.940	6,957,491
2024-05-15	12.230	12.390	12.000	12.010	12.010	7,417,353
2024-05-14	12.170	12.480	12.060	12.340	12.340	11,333,854
2024-05-13	12.050	12.110	11.800	11.960	11.960	6,719,924
2024-05-10	12.460	12.490	12.080	12.130	12.130	8,022,430
2024-05-09	12.320	12.560	12.310	12.360	12.360	7,754,492
2024-05-08	12.710	12.760	12.330	12.340	12.340	12,713,840
2024-05-07	12.820	13.130	12.700	12.790	12.790	14,932,032
2024-05-06	12.970	13.190	12.720	12.870	12.870	14,622,295
2024-04-30	13.260	13.320	12.760	12.850	12.850	19,488,444
2024-04-29	12.860	13.480	12.700	13.080	13.080	21,643,966
2024-04-26	12.200	12.660	12.130	12.600	12.600	12,064,169
2024-04-25	12.260	12.350	12.100	12.130	12.130	7,102,273

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-05	0.0040 CNY
2020-07-16	0.0540 CNY
2019-07-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.