New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.900	9.090	8.800	8.940	8.940	3,611,654
2022-05-05	8.490	9.200	8.480	9.080	9.080	6,272,040
2022-04-29	8.260	8.610	8.260	8.490	8.490	4,110,490
2022-04-28	8.300	8.390	8.140	8.280	8.280	3,727,016
2022-04-27	7.600	8.360	7.550	8.350	8.350	4,586,100
2022-04-26	8.450	8.660	7.810	7.930	7.930	6,609,278
2022-04-25	9.580	9.600	8.680	8.680	8.680	7,173,363
2022-04-22	9.880	9.920	9.610	9.640	9.640	3,777,460
2022-04-21	10.150	10.310	9.880	9.880	9.880	4,955,937
2022-04-20	10.300	10.350	10.070	10.190	10.190	3,721,448
2022-04-19	9.790	10.310	9.620	10.190	10.190	5,820,776
2022-04-18	9.800	9.960	9.590	9.690	9.690	4,012,076
2022-04-15	10.180	10.280	9.860	9.860	9.860	4,429,100
2022-04-14	10.290	10.340	10.190	10.250	10.250	2,471,518
2022-04-13	10.610	10.610	10.200	10.200	10.200	3,650,863
2022-04-12	10.350	10.710	10.100	10.650	10.650	4,796,851
2022-04-11	10.570	10.610	10.150	10.220	10.220	4,461,549
2022-04-08	11.040	11.090	10.550	10.610	10.610	6,125,659
2022-04-07	11.240	11.430	11.000	11.020	11.020	5,023,231
2022-04-06	11.300	11.540	11.200	11.320	11.320	5,993,839
2022-04-01	10.980	11.370	10.900	11.360	11.360	6,506,311
2022-03-31	11.000	11.210	10.910	11.150	11.150	5,254,000
2022-03-30	10.800	11.060	10.800	11.010	11.010	4,654,303
2022-03-29	11.090	11.100	10.800	10.860	10.860	6,437,463
2022-03-28	10.740	11.130	10.560	10.930	10.930	7,460,128
2022-03-25	10.650	11.010	10.650	10.770	10.770	4,907,159
2022-03-24	10.800	10.800	10.520	10.660	10.660	4,241,912
2022-03-23	10.740	11.030	10.610	10.880	10.880	4,708,600
2022-03-22	10.710	10.850	10.450	10.700	10.700	3,425,780
2022-03-21	10.710	10.780	10.520	10.640	10.640	3,716,059
2022-03-18	10.470	10.870	10.470	10.730	10.730	5,149,569
2022-03-17	10.400	10.830	10.400	10.580	10.580	6,052,174
2022-03-16	10.050	10.450	9.790	10.320	10.320	5,174,512
2022-03-15	10.380	10.380	9.900	9.920	9.920	4,980,693
2022-03-14	10.520	10.750	10.430	10.430	10.430	3,406,725
2022-03-11	10.280	10.700	10.230	10.660	10.660	4,317,652
2022-03-10	10.670	10.740	10.470	10.470	10.470	4,212,657
2022-03-09	10.560	10.680	9.960	10.380	10.380	4,708,768
2022-03-08	10.750	10.940	10.510	10.520	10.520	4,448,222
2022-03-07	11.080	11.090	10.710	10.750	10.750	5,307,026
2022-03-04	11.160	11.340	11.010	11.110	11.110	6,087,306
2022-03-03	11.230	11.390	11.130	11.140	11.140	3,698,117
2022-03-02	11.240	11.290	11.130	11.230	11.230	2,799,314
2022-03-01	11.100	11.260	11.080	11.250	11.250	3,834,665
2022-02-28	11.280	11.300	10.910	11.090	11.090	4,146,405
2022-02-25	11.200	11.370	11.190	11.230	11.230	3,738,165
2022-02-24	11.450	11.640	10.980	11.120	11.120	8,150,428
2022-02-23	11.350	11.550	11.350	11.500	11.500	4,985,177
2022-02-22	11.620	11.680	11.230	11.320	11.320	9,941,573
2022-02-21	11.360	11.970	11.360	11.800	11.800	9,456,041
2022-02-18	11.400	11.530	11.310	11.350	11.350	5,328,035
2022-02-17	11.550	11.610	11.340	11.390	11.390	4,649,143
2022-02-16	11.620	11.760	11.500	11.580	11.580	4,254,397
2022-02-15	11.400	11.860	11.350	11.540	11.540	5,169,228
2022-02-14	11.330	11.660	11.320	11.470	11.470	4,348,612
2022-02-11	11.940	12.080	11.500	11.540	11.540	6,484,849
2022-02-10	12.110	12.180	11.840	12.000	12.000	5,809,590
2022-02-09	11.720	12.260	11.700	12.150	12.150	6,891,701
2022-02-08	11.620	11.740	11.340	11.730	11.730	5,570,700
2022-02-07	11.490	11.850	11.160	11.610	11.610	6,693,140

← NewerPage 19 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.