New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.310	10.530	10.300	10.500	10.500	11,420,355
2023-01-31	10.290	10.390	10.180	10.310	10.310	9,956,915
2023-01-30	10.410	10.410	10.140	10.330	10.330	23,070,864
2023-01-20	9.680	10.600	9.660	10.600	10.600	29,107,620
2023-01-19	9.590	9.680	9.570	9.640	9.640	2,613,900
2023-01-18	9.560	9.710	9.540	9.630	9.630	3,137,385
2023-01-17	9.670	9.740	9.440	9.630	9.630	3,854,400
2023-01-16	9.650	9.750	9.610	9.670	9.670	2,581,800
2023-01-13	9.720	9.720	9.590	9.650	9.650	1,888,500
2023-01-12	9.640	9.830	9.610	9.660	9.660	2,273,705
2023-01-11	9.910	9.920	9.650	9.650	9.650	3,664,197
2023-01-10	9.990	10.080	9.800	9.860	9.860	3,288,199
2023-01-09	9.810	9.990	9.770	9.940	9.940	3,918,285
2023-01-06	9.950	9.960	9.760	9.790	9.790	3,542,980
2023-01-05	10.060	10.120	9.920	9.940	9.940	3,746,299
2023-01-04	10.050	10.160	9.900	10.040	10.040	5,698,894
2023-01-03	9.730	10.130	9.620	10.060	10.060	6,706,883
2022-12-30	9.350	9.690	9.310	9.650	9.650	4,713,611
2022-12-29	9.470	9.610	9.260	9.260	9.260	3,751,500
2022-12-28	9.530	9.770	9.430	9.530	9.530	4,130,311
2022-12-27	9.680	9.710	9.530	9.630	9.630	2,431,491
2022-12-26	9.660	9.680	9.550	9.630	9.630	2,713,632
2022-12-23	9.550	9.860	9.520	9.630	9.630	4,758,514
2022-12-22	9.480	9.850	9.380	9.590	9.590	4,119,547
2022-12-21	9.410	9.590	9.380	9.470	9.470	1,984,714
2022-12-20	9.800	9.810	9.420	9.450	9.450	3,400,933
2022-12-19	9.940	9.950	9.550	9.600	9.600	3,434,395
2022-12-16	9.990	10.020	9.770	9.930	9.930	4,301,163
2022-12-15	10.010	10.130	9.880	10.040	10.040	3,327,745
2022-12-14	10.100	10.170	9.950	10.000	10.000	3,573,800
2022-12-13	10.020	10.140	9.900	10.000	10.000	3,964,800
2022-12-12	10.090	10.160	9.980	10.010	10.010	3,055,242
2022-12-09	10.300	10.310	9.980	10.060	10.060	5,833,338
2022-12-08	10.230	10.370	10.130	10.240	10.240	5,154,919
2022-12-07	10.400	10.410	10.170	10.300	10.300	5,467,642
2022-12-06	10.700	10.700	10.300	10.400	10.400	9,064,085
2022-12-05	10.300	10.960	10.300	10.790	10.790	14,543,143
2022-12-02	10.290	10.650	10.290	10.300	10.300	8,433,974
2022-12-01	10.070	10.800	10.070	10.360	10.360	12,409,268
2022-11-30	9.870	10.280	9.780	10.190	10.190	9,401,992
2022-11-29	9.830	10.020	9.810	9.940	9.940	7,121,403
2022-11-28	9.700	9.920	9.480	9.760	9.760	8,823,721
2022-11-25	9.870	10.230	9.770	9.910	9.910	9,274,853
2022-11-24	10.170	10.180	9.780	9.790	9.790	11,063,570
2022-11-23	10.020	10.880	9.680	10.230	10.230	17,654,072
2022-11-22	10.000	10.380	9.840	10.020	10.020	11,742,774
2022-11-21	10.260	10.280	9.790	9.940	9.940	8,720,309
2022-11-18	10.040	10.540	10.040	10.200	10.200	11,912,285
2022-11-17	10.490	10.490	9.950	10.160	10.160	8,312,757
2022-11-16	9.880	10.380	9.880	10.130	10.130	10,624,766
2022-11-15	9.930	10.050	9.830	9.890	9.890	5,863,466
2022-11-14	10.030	10.040	9.840	9.920	9.920	6,857,013
2022-11-11	10.140	10.360	9.920	9.960	9.960	10,730,551
2022-11-10	9.650	10.260	9.640	10.040	10.040	10,888,928
2022-11-09	9.820	9.920	9.690	9.740	9.740	6,405,708
2022-11-08	9.960	10.100	9.800	9.870	9.870	8,047,732
2022-11-07	9.730	10.050	9.550	9.910	9.910	12,319,440
2022-11-04	9.560	9.720	9.420	9.630	9.630	9,690,131
2022-11-03	9.590	10.040	9.410	9.480	9.480	14,453,157
2022-11-02	9.440	9.980	9.330	9.760	9.760	19,472,296

← NewerPage 16 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.