New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.780	9.940	9.150	9.190	9.190	6,490,900
2024-01-19	9.950	10.110	9.840	9.850	9.850	4,774,608
2024-01-18	9.900	10.050	9.630	9.910	9.910	6,636,651
2024-01-17	10.190	10.240	9.920	9.950	9.950	4,485,800
2024-01-16	10.270	10.300	10.030	10.190	10.190	4,458,100
2024-01-15	10.310	10.470	10.230	10.310	10.310	4,530,200
2024-01-12	10.590	10.630	10.240	10.270	10.270	6,026,881
2024-01-11	10.410	10.640	10.380	10.590	10.590	4,670,944
2024-01-10	10.830	10.900	10.400	10.460	10.460	6,071,500
2024-01-09	10.820	11.030	10.720	10.820	10.820	5,552,100
2024-01-08	11.000	11.030	10.750	10.820	10.820	5,349,700
2024-01-05	11.440	11.440	10.880	10.970	10.970	8,411,601
2024-01-04	11.460	11.490	11.190	11.360	11.360	7,871,061
2024-01-03	11.290	11.600	11.240	11.440	11.440	10,351,662
2024-01-02	11.470	11.770	11.330	11.360	11.360	10,405,552
2023-12-29	11.130	11.580	11.040	11.470	11.470	13,465,125
2023-12-28	10.900	11.160	10.700	11.130	11.130	15,003,622
2023-12-27	11.120	11.190	10.890	10.950	10.950	8,481,402
2023-12-26	11.390	11.500	10.990	11.120	11.120	6,568,838
2023-12-25	11.500	11.790	11.190	11.400	11.400	9,339,100
2023-12-22	12.450	12.520	11.330	11.520	11.520	21,998,820
2023-12-21	12.660	12.720	12.320	12.540	12.540	12,427,453
2023-12-20	12.980	13.350	12.630	12.660	12.660	16,430,138
2023-12-19	12.600	13.050	12.600	12.830	12.830	14,614,029
2023-12-18	13.040	13.200	12.510	12.580	12.580	19,151,823
2023-12-15	13.200	13.470	13.070	13.140	13.140	17,761,241
2023-12-14	13.300	13.880	13.100	13.350	13.350	27,174,699
2023-12-13	13.550	14.250	13.300	13.320	13.320	36,864,168
2023-12-12	13.880	13.990	13.500	13.730	13.730	35,099,184
2023-12-11	12.650	13.740	12.270	13.740	13.740	42,302,761
2023-12-08	12.810	12.960	12.340	12.490	12.490	43,808,638
2023-12-07	12.000	12.770	11.800	12.770	12.770	40,581,299
2023-12-06	11.520	11.730	11.160	11.610	11.610	9,961,543
2023-12-05	11.730	11.830	11.490	11.520	11.520	13,385,906
2023-12-04	11.500	11.870	11.410	11.740	11.740	17,056,060
2023-12-01	10.840	11.570	10.840	11.540	11.540	16,079,761
2023-11-30	10.780	10.950	10.720	10.810	10.810	5,030,399
2023-11-29	10.940	10.950	10.760	10.780	10.780	5,377,886
2023-11-28	10.880	11.050	10.850	10.940	10.940	5,536,306
2023-11-27	11.080	11.120	10.870	10.990	10.990	8,673,886
2023-11-24	11.380	11.430	11.050	11.120	11.120	11,116,708
2023-11-23	11.640	11.670	11.320	11.410	11.410	22,236,160
2023-11-22	11.300	11.930	11.250	11.770	11.770	25,916,727
2023-11-21	11.120	11.600	11.090	11.380	11.380	14,450,800
2023-11-20	10.950	11.200	10.950	11.100	11.100	6,627,101
2023-11-17	11.330	11.370	10.950	11.070	11.070	9,048,967
2023-11-16	10.750	10.990	10.740	10.970	10.970	6,365,548
2023-11-15	10.930	10.980	10.750	10.820	10.820	3,959,901
2023-11-14	10.830	10.990	10.810	10.910	10.910	3,838,700
2023-11-13	10.830	11.050	10.770	10.910	10.910	6,211,700
2023-11-10	10.790	10.890	10.630	10.690	10.690	4,188,838
2023-11-09	10.960	11.080	10.770	10.820	10.820	7,335,583
2023-11-08	10.800	11.140	10.790	11.080	11.080	9,723,724
2023-11-07	10.810	10.990	10.760	10.810	10.810	8,849,536
2023-11-06	10.360	10.990	10.360	10.950	10.950	11,045,747
2023-11-03	10.310	10.460	10.200	10.320	10.320	7,711,550
2023-11-02	10.270	10.750	10.210	10.460	10.460	9,794,687
2023-11-01	10.150	10.380	10.070	10.230	10.230	3,408,900
2023-10-31	10.200	10.390	10.060	10.110	10.110	3,272,105
2023-10-30	9.920	10.260	9.920	10.200	10.200	4,202,997

← NewerPage 12 of 21 · 1,216 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.