New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.300	10.400	10.200	10.310	10.310	3,328,036
2022-07-29	10.340	10.480	10.330	10.340	10.340	5,587,539
2022-07-28	10.090	10.380	10.090	10.360	10.360	5,394,485
2022-07-27	10.050	10.130	10.000	10.080	10.080	2,992,680
2022-07-26	10.060	10.100	9.900	10.070	10.070	3,152,842
2022-07-25	10.250	10.330	9.950	10.000	10.000	3,418,314
2022-07-22	10.220	10.380	10.080	10.180	10.180	3,810,609
2022-07-21	10.300	10.500	10.190	10.220	10.220	4,343,700
2022-07-20	10.400	10.400	10.210	10.220	10.220	4,526,648
2022-07-19	10.000	10.300	9.980	10.250	10.250	5,719,316
2022-07-18	9.660	10.040	9.500	10.000	10.000	4,066,586
2022-07-15	10.010	10.070	9.840	9.870	9.870	3,909,020
2022-07-14	9.750	10.210	9.740	10.030	10.030	4,861,671
2022-07-13	9.870	10.010	9.780	9.820	9.820	2,821,461
2022-07-12	9.930	10.010	9.780	9.780	9.780	3,227,503
2022-07-11	10.040	10.250	9.970	10.010	10.010	3,340,371
2022-07-08	10.070	10.300	10.030	10.110	10.110	4,652,990
2022-07-07	10.030	10.100	9.900	10.070	10.070	3,245,638
2022-07-06	10.100	10.160	9.900	9.990	9.990	3,312,480
2022-07-05	10.220	10.360	9.960	10.090	10.090	4,324,711
2022-07-04	10.290	10.430	10.220	10.280	10.280	3,407,500
2022-07-01	10.350	10.600	10.170	10.240	10.240	6,035,618
2022-06-30	10.580	10.850	10.480	10.490	10.490	5,969,000
2022-06-29	10.630	10.890	10.580	10.580	10.580	6,768,346
2022-06-28	10.810	11.080	10.540	10.900	10.900	11,489,480
2022-06-27	10.400	11.330	10.390	10.980	10.980	17,869,686
2022-06-24	10.400	10.480	10.210	10.430	10.430	4,945,733
2022-06-23	10.310	10.480	10.130	10.370	10.370	5,381,977
2022-06-22	10.720	10.930	10.280	10.280	10.280	8,164,077
2022-06-21	10.570	10.850	10.570	10.680	10.680	10,423,115
2022-06-20	10.540	10.800	10.410	10.750	10.750	18,254,706
2022-06-17	11.000	11.590	10.660	10.710	10.710	29,629,767
2022-06-16	9.820	10.670	9.720	10.670	10.670	8,726,124
2022-06-15	9.700	9.890	9.680	9.700	9.700	3,555,926
2022-06-14	9.740	9.740	9.300	9.700	9.700	4,085,107
2022-06-13	9.700	9.800	9.600	9.720	9.720	4,204,666
2022-06-10	9.690	9.800	9.600	9.800	9.800	4,351,042
2022-06-09	9.930	9.950	9.650	9.690	9.690	3,846,048
2022-06-08	10.100	10.170	9.740	9.950	9.950	4,585,221
2022-06-07	10.100	10.200	9.920	10.010	10.010	5,823,519
2022-06-06	10.200	10.380	10.050	10.110	10.110	8,357,131
2022-06-02	9.960	10.600	9.800	10.220	10.220	10,404,744
2022-06-01	9.820	10.290	9.660	10.090	10.090	8,536,605
2022-05-31	9.620	9.880	9.600	9.820	9.820	6,872,113
2022-05-30	9.440	9.800	9.310	9.740	9.740	9,645,164
2022-05-27	9.410	9.640	9.250	9.290	9.290	5,942,201
2022-05-26	9.350	9.350	9.070	9.320	9.320	3,506,452
2022-05-25	8.900	9.210	8.850	9.180	9.180	3,407,420
2022-05-24	9.320	9.520	8.920	8.930	8.930	5,185,471
2022-05-23	9.260	9.610	9.250	9.450	9.450	5,436,302
2022-05-20	9.090	9.250	9.010	9.140	9.140	2,782,049
2022-05-19	8.990	9.110	8.960	9.090	9.090	2,516,705
2022-05-18	9.100	9.290	9.070	9.110	9.110	3,503,999
2022-05-17	9.080	9.170	8.960	9.100	9.100	2,055,900
2022-05-16	9.200	9.200	9.050	9.140	9.140	2,355,102
2022-05-13	9.130	9.200	9.020	9.070	9.070	2,085,216
2022-05-12	8.950	9.220	8.950	9.130	9.130	3,098,723
2022-05-11	9.100	9.290	9.030	9.040	9.040	3,095,283
2022-05-10	8.900	9.190	8.850	9.100	9.100	2,266,910
2022-05-09	8.880	9.270	8.880	9.040	9.040	2,920,802

← NewerPage 18 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.