New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.900	9.070	8.800	9.070	9.070	4,089,149
2022-10-31	8.580	8.980	8.300	8.900	8.900	3,874,100
2022-10-28	9.000	9.000	8.610	8.620	8.620	4,530,256
2022-10-27	8.910	9.180	8.850	9.010	9.010	5,985,461
2022-10-26	8.580	8.990	8.580	8.890	8.890	5,330,721
2022-10-25	8.790	8.890	8.580	8.680	8.680	5,910,879
2022-10-24	9.310	9.390	8.890	8.890	8.890	8,923,754
2022-10-21	9.600	9.750	9.210	9.300	9.300	12,487,886
2022-10-20	9.820	10.050	9.500	9.630	9.630	15,305,397
2022-10-19	9.990	10.080	9.600	9.720	9.720	21,178,528
2022-10-18	9.320	10.370	9.320	10.370	10.370	23,438,477
2022-10-17	9.050	9.960	8.950	9.430	9.430	13,243,764
2022-10-14	8.960	9.120	8.760	9.050	9.050	4,905,778
2022-10-13	8.750	8.850	8.620	8.750	8.750	3,735,713
2022-10-12	8.170	8.860	8.170	8.820	8.820	4,681,698
2022-10-11	8.230	8.280	8.090	8.270	8.270	1,320,180
2022-10-10	8.460	8.530	8.220	8.230	8.230	1,956,208
2022-09-30	8.630	8.630	8.360	8.450	8.450	2,448,109
2022-09-29	8.700	8.850	8.490	8.500	8.500	3,507,490
2022-09-28	8.750	8.840	8.620	8.670	8.670	3,069,400
2022-09-27	8.580	8.790	8.510	8.770	8.770	3,019,800
2022-09-26	8.650	8.650	8.500	8.500	8.500	2,450,467
2022-09-23	8.860	8.930	8.640	8.740	8.740	2,428,924
2022-09-22	8.910	9.050	8.880	8.890	8.890	2,257,880
2022-09-21	8.900	9.030	8.670	9.000	9.000	2,337,100
2022-09-20	8.870	8.970	8.820	8.900	8.900	1,903,743
2022-09-19	9.180	9.180	8.630	8.800	8.800	4,285,157
2022-09-16	9.190	9.370	9.040	9.040	9.040	3,431,969
2022-09-15	9.450	9.500	9.110	9.190	9.190	5,080,480
2022-09-14	9.510	9.560	9.320	9.450	9.450	3,750,148
2022-09-13	9.690	9.810	9.600	9.650	9.650	3,718,046
2022-09-09	9.920	9.950	9.470	9.690	9.690	7,119,010
2022-09-08	10.030	10.210	9.860	9.890	9.890	6,214,994
2022-09-07	10.160	10.170	9.900	10.000	10.000	8,222,600
2022-09-06	10.190	10.230	10.080	10.210	10.210	5,447,300
2022-09-05	10.500	10.550	10.070	10.120	10.120	10,900,857
2022-09-02	9.950	10.720	9.950	10.670	10.670	11,574,488
2022-09-01	10.410	10.440	9.880	9.940	9.940	7,760,294
2022-08-31	10.530	10.850	10.330	10.410	10.410	5,940,583
2022-08-30	10.150	10.750	10.150	10.600	10.600	6,802,760
2022-08-29	10.260	10.360	10.020	10.290	10.290	4,075,201
2022-08-26	10.230	10.690	10.180	10.360	10.360	7,048,616
2022-08-25	10.440	10.470	10.050	10.180	10.180	6,164,400
2022-08-24	10.700	10.810	10.310	10.390	10.390	7,047,964
2022-08-23	10.710	10.830	10.460	10.740	10.740	6,885,698
2022-08-22	10.660	11.000	10.370	10.800	10.800	13,556,171
2022-08-19	10.360	10.800	10.350	10.480	10.480	9,537,608
2022-08-18	10.610	10.660	10.180	10.330	10.330	7,939,108
2022-08-17	10.280	10.700	10.260	10.610	10.610	7,708,095
2022-08-16	10.350	10.400	10.270	10.330	10.330	3,326,900
2022-08-15	10.490	10.500	10.290	10.350	10.350	3,698,591
2022-08-12	10.540	10.560	10.390	10.460	10.460	4,803,659
2022-08-11	10.000	10.590	10.000	10.540	10.540	9,782,386
2022-08-10	10.060	10.090	9.970	9.990	9.990	2,908,731
2022-08-09	10.130	10.190	9.920	10.110	10.110	4,231,800
2022-08-08	10.260	10.360	10.100	10.180	10.180	6,449,293
2022-08-05	10.400	10.400	10.020	10.270	10.270	7,325,299
2022-08-04	9.970	10.050	9.810	10.000	10.000	3,684,504
2022-08-03	9.650	10.030	9.650	9.910	9.910	7,459,229
2022-08-02	10.210	10.220	9.540	9.690	9.690	8,774,775

← NewerPage 17 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.