New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.270	11.430	11.190	11.220	11.220	4,437,126
2023-07-26	11.750	11.760	11.260	11.320	11.320	10,389,423
2023-07-25	11.760	11.850	11.650	11.780	11.780	4,993,900
2023-07-24	11.600	11.820	11.530	11.620	11.620	4,063,573
2023-07-21	11.600	11.800	11.490	11.620	11.620	5,430,086
2023-07-20	12.000	12.000	11.650	11.660	11.660	5,968,108
2023-07-19	11.950	12.150	11.790	12.010	12.010	6,575,467
2023-07-18	12.070	12.110	11.870	11.890	11.890	6,927,000
2023-07-17	11.920	12.260	11.740	12.070	12.070	9,790,939
2023-07-14	11.770	12.090	11.730	11.990	11.990	11,142,867
2023-07-13	11.410	11.790	11.360	11.750	11.750	10,008,214
2023-07-12	11.850	11.960	11.360	11.410	11.410	10,353,620
2023-07-11	11.640	11.890	11.460	11.840	11.840	8,768,722
2023-07-10	11.540	11.730	11.430	11.620	11.620	6,544,115
2023-07-07	11.690	11.830	11.260	11.570	11.570	10,615,578
2023-07-06	11.410	11.780	11.410	11.690	11.690	8,231,152
2023-07-05	11.650	11.710	11.470	11.470	11.470	6,915,175
2023-07-04	11.730	11.800	11.590	11.650	11.650	7,785,082
2023-07-03	12.030	12.080	11.500	11.800	11.800	8,598,731
2023-06-30	11.960	12.110	11.820	12.010	12.010	6,709,844
2023-06-29	11.800	12.180	11.740	12.010	12.010	7,045,315
2023-06-28	12.080	12.150	11.470	11.800	11.800	9,135,354
2023-06-27	12.040	12.250	11.940	12.050	12.050	8,015,891
2023-06-26	12.900	12.950	11.950	12.000	12.000	13,660,186
2023-06-21	13.370	13.590	12.920	12.960	12.960	10,835,163
2023-06-20	13.450	13.670	13.320	13.450	13.450	7,667,540
2023-06-19	13.780	13.780	13.360	13.450	13.450	8,126,640
2023-06-16	13.500	13.840	13.130	13.580	13.580	10,120,520
2023-06-15	13.720	13.880	13.270	13.380	13.380	13,793,950
2023-06-14	13.760	14.050	13.500	13.710	13.710	14,191,308
2023-06-13	13.750	14.100	13.580	13.770	13.770	14,273,000
2023-06-12	13.870	14.130	13.680	13.740	13.740	15,227,281
2023-06-09	13.700	14.130	13.640	13.860	13.860	19,733,162
2023-06-08	13.600	13.880	13.240	13.700	13.700	25,209,236
2023-06-07	13.200	14.190	13.010	13.950	13.950	30,860,154
2023-06-06	13.240	13.600	12.830	13.050	13.050	19,866,655
2023-06-05	12.350	13.370	12.280	13.240	13.240	21,216,719
2023-06-02	12.300	12.640	12.240	12.380	12.380	15,852,477
2023-06-01	12.000	12.410	11.880	12.290	12.290	15,657,447
2023-05-31	11.740	12.130	11.710	12.090	12.090	15,437,139
2023-05-30	11.510	11.840	11.300	11.760	11.760	13,184,911
2023-05-29	11.470	11.730	11.280	11.530	11.530	11,836,067
2023-05-26	11.320	11.590	11.180	11.460	11.460	9,233,827
2023-05-25	11.600	11.770	11.050	11.290	11.290	12,164,362
2023-05-24	11.750	11.790	11.460	11.660	11.660	7,737,931
2023-05-23	12.100	12.100	11.680	11.690	11.690	8,053,124
2023-05-22	12.300	12.410	11.880	12.010	12.010	10,471,492
2023-05-19	12.710	12.830	12.290	12.290	12.290	11,614,655
2023-05-18	12.610	12.860	12.480	12.660	12.660	13,121,906
2023-05-17	12.700	13.080	12.480	12.650	12.650	13,845,872
2023-05-16	13.520	13.770	12.800	12.910	12.910	21,070,403
2023-05-15	13.820	14.300	13.230	13.770	13.770	24,928,670
2023-05-12	14.140	14.610	13.680	13.790	13.790	34,627,281
2023-05-11	14.070	15.180	13.360	14.710	14.710	51,018,315
2023-05-10	13.760	14.920	13.330	13.910	13.910	50,858,376
2023-05-09	13.270	14.310	13.130	13.560	13.560	37,166,675
2023-05-08	12.300	13.290	12.110	13.010	13.010	19,228,119
2023-05-05	12.680	12.790	12.100	12.380	12.380	13,224,757
2023-05-04	12.050	12.930	12.050	12.870	12.870	16,859,793
2023-04-28	11.080	12.070	11.060	12.020	12.020	16,450,864

← NewerPage 14 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.