New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.260	12.350	12.100	12.130	12.130	7,102,273
2024-04-24	12.130	12.370	12.000	12.340	12.340	9,236,646
2024-04-23	12.160	12.300	12.020	12.080	12.080	9,050,073
2024-04-22	11.840	12.210	11.680	12.000	12.000	6,138,288
2024-04-19	12.160	12.400	12.020	12.070	12.070	7,196,472
2024-04-18	12.090	12.480	11.920	12.200	12.200	9,560,209
2024-04-17	11.750	12.350	11.740	12.200	12.200	12,038,563
2024-04-16	12.450	12.480	11.520	11.520	11.520	15,385,045
2024-04-15	12.880	12.970	12.160	12.490	12.490	12,893,038
2024-04-12	12.980	13.130	12.750	12.880	12.880	11,208,567
2024-04-11	12.700	13.250	12.650	13.100	13.100	15,433,415
2024-04-10	13.000	13.060	12.530	12.690	12.690	10,541,300
2024-04-09	12.980	13.220	12.900	13.080	13.080	8,710,016
2024-04-08	12.850	13.200	12.830	13.010	13.010	8,967,628
2024-04-03	13.350	13.430	13.000	13.080	13.080	13,220,550
2024-04-02	13.560	13.760	13.300	13.430	13.430	15,048,588
2024-04-01	13.540	13.720	13.460	13.650	13.650	13,889,073
2024-03-29	13.370	13.500	13.070	13.480	13.480	8,776,551
2024-03-28	13.180	13.600	13.110	13.500	13.500	17,368,937
2024-03-27	13.600	13.650	13.050	13.120	13.120	20,197,944
2024-03-26	14.030	14.120	13.300	13.530	13.530	21,593,681
2024-03-25	14.510	14.510	13.730	13.730	13.730	33,339,258
2024-03-22	14.410	15.060	14.410	14.720	14.720	45,285,804
2024-03-21	14.760	14.960	14.420	14.490	14.490	35,600,945
2024-03-20	13.990	14.850	13.970	14.790	14.790	45,816,447
2024-03-19	14.290	14.550	14.110	14.110	14.110	29,875,856
2024-03-18	13.910	14.390	13.800	14.310	14.310	33,869,541
2024-03-15	13.990	14.120	13.530	13.860	13.860	34,111,453
2024-03-14	14.890	14.890	13.880	14.160	14.160	47,808,590
2024-03-13	14.450	15.870	14.410	15.270	15.270	67,555,186
2024-03-12	14.410	14.990	14.250	14.550	14.550	45,679,458
2024-03-11	14.260	14.400	13.880	14.380	14.380	36,212,333
2024-03-08	14.690	14.890	14.220	14.520	14.520	41,353,840
2024-03-07	14.350	15.250	14.180	15.000	15.000	63,000,747
2024-03-06	14.350	14.590	14.100	14.470	14.470	48,021,810
2024-03-05	15.250	15.950	14.770	14.810	14.810	67,540,233
2024-03-04	15.020	15.640	14.890	15.560	15.560	65,914,899
2024-03-01	15.800	15.920	15.080	15.200	15.200	90,885,463
2024-02-29	16.760	17.570	16.760	16.760	16.760	64,173,686
2024-02-28	18.620	18.620	18.200	18.620	18.620	122,110,504
2024-02-27	16.930	16.930	16.930	16.930	16.930	4,280,387
2024-02-26	15.390	15.390	15.390	15.390	15.390	1,528,773
2024-02-23	13.990	13.990	13.990	13.990	13.990	2,191,800
2024-02-22	12.720	12.720	12.720	12.720	12.720	1,929,700
2024-02-21	11.560	11.560	11.560	11.560	11.560	3,725,277
2024-02-20	10.510	10.510	10.510	10.510	10.510	2,693,815
2024-02-19	9.550	9.550	9.550	9.550	9.550	2,725,900
2024-02-08	8.320	8.770	7.660	8.680	8.680	24,640,568
2024-02-07	8.300	8.970	8.110	8.320	8.320	24,428,187
2024-02-06	8.330	8.750	8.250	8.370	8.370	25,492,299
2024-02-05	10.030	10.190	9.170	9.170	9.170	15,902,082
2024-02-02	10.380	11.080	9.870	10.190	10.190	28,805,980
2024-02-01	10.480	10.790	10.130	10.350	10.350	24,067,565
2024-01-31	10.590	11.280	10.500	10.860	10.860	31,493,874
2024-01-30	10.840	11.310	10.520	10.750	10.750	22,585,207
2024-01-29	10.920	11.280	10.690	10.770	10.770	26,240,532
2024-01-26	10.990	11.830	10.900	11.180	11.180	36,986,344
2024-01-25	9.720	10.750	9.600	10.750	10.750	14,847,091
2024-01-24	9.350	9.860	9.320	9.770	9.770	13,570,773
2024-01-23	9.190	9.360	9.100	9.310	9.310	5,812,502

← NewerPage 11 of 21 · 1,213 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.