New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.620	11.620	10.910	11.000	11.000	14,321,656
2023-04-26	11.700	11.960	11.300	11.960	11.960	11,960,361
2023-04-25	11.980	11.980	11.460	11.700	11.700	10,326,400
2023-04-24	12.030	12.200	11.610	11.960	11.960	10,514,446
2023-04-21	12.700	12.880	12.050	12.090	12.090	10,582,000
2023-04-20	12.390	13.140	12.390	12.860	12.860	12,607,300
2023-04-19	12.350	12.940	12.300	12.500	12.500	11,749,431
2023-04-18	12.300	12.510	11.920	12.380	12.380	10,241,047
2023-04-17	13.270	13.280	12.410	12.460	12.460	18,169,485
2023-04-14	13.880	13.890	12.980	13.340	13.340	18,176,963
2023-04-13	14.310	14.320	13.740	13.840	13.840	29,728,707
2023-04-12	12.810	14.160	12.740	14.160	14.160	21,865,066
2023-04-11	12.400	13.260	12.400	12.870	12.870	14,298,755
2023-04-10	12.780	13.500	12.550	12.580	12.580	14,440,837
2023-04-07	12.910	13.070	12.560	12.890	12.890	14,285,811
2023-04-06	13.450	13.840	12.680	12.820	12.820	21,271,844
2023-04-04	13.580	14.180	13.460	13.660	13.660	19,070,430
2023-04-03	13.400	13.690	13.130	13.580	13.580	12,424,645
2023-03-31	12.790	13.410	12.580	13.350	13.350	11,792,807
2023-03-30	13.180	13.210	12.660	12.750	12.750	9,069,360
2023-03-29	12.900	13.350	12.650	13.110	13.110	13,902,599
2023-03-28	13.450	13.450	12.820	12.900	12.900	15,472,368
2023-03-27	13.400	13.780	13.270	13.450	13.450	15,838,871
2023-03-24	13.620	13.780	13.120	13.380	13.380	26,901,510
2023-03-23	13.800	14.700	13.410	13.610	13.610	20,056,048
2023-03-22	13.630	13.940	13.400	13.710	13.710	25,750,057
2023-03-21	13.550	13.960	13.280	13.570	13.570	25,282,135
2023-03-20	12.600	13.760	12.600	13.530	13.530	47,361,504
2023-03-17	12.020	12.680	12.020	12.510	12.510	17,703,815
2023-03-16	12.210	12.220	11.840	11.910	11.910	10,072,262
2023-03-15	12.410	12.550	12.180	12.270	12.270	15,548,607
2023-03-14	12.010	12.870	11.800	12.620	12.620	27,731,131
2023-03-13	11.640	12.000	11.450	11.880	11.880	11,797,300
2023-03-10	11.700	12.160	11.520	11.530	11.530	9,707,434
2023-03-09	11.760	11.930	11.450	11.800	11.800	8,979,926
2023-03-08	11.850	11.850	11.550	11.740	11.740	8,785,679
2023-03-07	12.090	12.590	11.690	11.730	11.730	17,035,903
2023-03-06	11.820	12.300	11.780	12.060	12.060	19,384,610
2023-03-03	11.480	11.860	11.360	11.700	11.700	13,346,413
2023-03-02	11.300	11.760	11.260	11.590	11.590	15,657,487
2023-03-01	10.900	11.490	10.830	11.370	11.370	16,565,039
2023-02-28	10.910	11.520	10.740	10.900	10.900	8,430,559
2023-02-27	10.840	10.850	10.610	10.700	10.700	4,853,932
2023-02-24	11.020	11.060	10.780	10.800	10.800	7,141,611
2023-02-23	11.380	11.450	10.870	10.940	10.940	12,316,700
2023-02-22	11.520	11.520	11.170	11.390	11.390	12,115,569
2023-02-21	11.790	11.790	11.430	11.710	11.710	20,553,178
2023-02-20	11.180	12.190	11.180	11.960	11.960	28,643,316
2023-02-17	11.730	11.760	11.090	11.120	11.120	20,939,382
2023-02-16	10.900	12.090	10.870	11.530	11.530	37,556,926
2023-02-15	10.720	11.200	10.630	10.990	10.990	12,472,743
2023-02-14	10.720	10.770	10.640	10.690	10.690	3,726,401
2023-02-13	10.650	10.760	10.580	10.690	10.690	5,155,800
2023-02-10	10.640	10.880	10.620	10.680	10.680	6,494,118
2023-02-09	10.480	10.670	10.400	10.640	10.640	6,125,101
2023-02-08	10.800	10.900	10.520	10.550	10.550	8,708,813
2023-02-07	10.780	10.900	10.630	10.830	10.830	10,895,217
2023-02-06	10.620	11.020	10.600	10.820	10.820	15,348,689
2023-02-03	10.510	11.050	10.480	10.670	10.670	15,523,064
2023-02-02	10.430	10.620	10.410	10.440	10.440	10,163,808

← NewerPage 15 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.