New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.950	10.040	9.830	10.000	10.000	2,801,400
2023-10-26	9.930	10.010	9.840	9.970	9.970	2,639,400
2023-10-25	9.760	10.030	9.720	9.960	9.960	3,997,586
2023-10-24	9.480	9.720	9.420	9.660	9.660	3,241,600
2023-10-23	9.700	9.770	9.360	9.400	9.400	3,011,400
2023-10-20	9.910	9.990	9.680	9.680	9.680	3,919,001
2023-10-19	9.950	10.230	9.880	9.930	9.930	3,487,215
2023-10-18	10.140	10.140	9.880	9.970	9.970	3,276,411
2023-10-17	10.270	10.300	10.100	10.160	10.160	2,637,810
2023-10-16	10.300	10.320	10.110	10.200	10.200	3,179,816
2023-10-13	10.430	10.470	10.280	10.310	10.310	3,129,790
2023-10-12	10.560	10.560	10.340	10.410	10.410	2,631,457
2023-10-11	10.430	10.600	10.330	10.480	10.480	3,233,664
2023-10-10	10.300	10.420	10.300	10.400	10.400	3,253,000
2023-10-09	10.310	10.310	10.130	10.270	10.270	2,624,842
2023-09-28	10.240	10.340	10.190	10.310	10.310	3,037,438
2023-09-27	10.200	10.300	10.090	10.250	10.250	3,281,833
2023-09-26	10.090	10.330	10.060	10.210	10.210	3,050,501
2023-09-25	10.260	10.380	10.020	10.080	10.080	3,884,457
2023-09-22	9.850	10.300	9.840	10.290	10.290	5,252,750
2023-09-21	9.990	10.070	9.890	9.930	9.930	2,321,800
2023-09-20	10.040	10.100	9.980	10.010	10.010	3,004,619
2023-09-19	10.210	10.230	10.010	10.010	10.010	3,579,010
2023-09-18	10.250	10.330	10.130	10.230	10.230	3,505,600
2023-09-15	10.260	10.390	10.200	10.310	10.310	3,779,700
2023-09-14	10.320	10.330	10.170	10.240	10.240	4,099,655
2023-09-13	10.650	10.650	10.260	10.360	10.360	5,887,670
2023-09-12	10.950	11.000	10.630	10.650	10.650	5,906,364
2023-09-11	10.730	11.040	10.690	11.000	11.000	4,985,559
2023-09-08	10.640	10.740	10.510	10.640	10.640	3,343,256
2023-09-07	10.830	11.030	10.730	10.740	10.740	3,834,810
2023-09-06	10.980	11.020	10.830	10.860	10.860	3,383,700
2023-09-05	11.090	11.120	10.930	10.990	10.990	3,193,301
2023-09-04	10.960	11.150	10.950	11.130	11.130	3,798,207
2023-09-01	10.970	11.080	10.910	10.990	10.990	3,204,400
2023-08-31	11.040	11.090	10.920	11.000	11.000	3,795,400
2023-08-30	10.950	11.140	10.890	11.090	11.090	5,233,011
2023-08-29	10.520	10.920	10.450	10.900	10.900	5,943,472
2023-08-28	10.900	11.050	10.470	10.520	10.520	5,974,401
2023-08-25	10.810	10.940	10.370	10.430	10.430	6,057,757
2023-08-24	10.850	11.050	10.830	10.900	10.900	4,096,047
2023-08-23	10.890	10.950	10.740	10.780	10.780	3,697,722
2023-08-22	10.630	10.900	10.560	10.890	10.890	5,221,347
2023-08-21	10.590	10.830	10.550	10.570	10.570	3,224,422
2023-08-18	11.090	11.200	10.600	10.620	10.620	5,757,600
2023-08-17	10.860	11.120	10.760	11.030	11.030	3,176,700
2023-08-16	11.020	11.090	10.740	10.880	10.880	4,478,496
2023-08-15	11.420	11.450	11.010	11.080	11.080	4,858,915
2023-08-14	11.100	11.450	11.040	11.420	11.420	4,579,017
2023-08-11	11.420	11.520	11.160	11.180	11.180	4,226,900
2023-08-10	11.430	11.570	11.350	11.420	11.420	3,892,901
2023-08-09	11.710	11.790	11.410	11.450	11.450	5,965,747
2023-08-08	11.750	12.080	11.650	11.800	11.800	9,243,989
2023-08-07	11.670	11.760	11.600	11.670	11.670	5,163,064
2023-08-04	11.420	11.680	11.320	11.600	11.600	7,321,396
2023-08-03	11.310	11.460	11.310	11.370	11.370	3,384,912
2023-08-02	11.400	11.460	11.300	11.380	11.380	3,488,916
2023-08-01	11.430	11.460	11.310	11.400	11.400	3,448,000
2023-07-31	11.390	11.550	11.250	11.470	11.470	5,788,600
2023-07-28	11.300	11.390	11.100	11.330	11.330	3,972,990

← NewerPage 13 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.