New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.310	10.550	9.970	10.000	10.000	8,663,908
2026-07-16	10.200	10.450	10.090	10.330	10.330	7,133,432
2026-07-15	10.030	10.330	9.990	10.220	10.220	6,560,000
2026-07-14	9.960	10.100	9.820	10.070	10.070	6,444,508
2026-07-13	10.470	10.550	9.950	9.950	9.950	9,498,821
2026-07-10	10.140	10.590	10.020	10.460	10.460	10,124,300
2026-07-09	10.010	10.270	9.950	10.160	10.160	7,235,400
2026-07-08	9.820	10.230	9.790	10.090	10.090	6,030,400
2026-07-07	10.170	10.190	9.850	9.910	9.910	5,514,963
2026-07-06	10.090	10.250	10.030	10.160	10.160	5,060,600
2026-07-03	10.020	10.300	9.910	10.150	10.150	6,258,300
2026-07-02	9.880	10.270	9.850	10.020	10.020	7,625,756
2026-07-01	9.680	10.120	9.570	9.900	9.900	6,135,700
2026-06-30	9.820	9.930	9.580	9.670	9.670	6,416,309
2026-06-29	9.790	9.930	9.580	9.820	9.820	6,238,701
2026-06-26	10.010	10.060	9.700	9.790	9.790	7,339,359
2026-06-25	10.210	10.350	10.000	10.070	10.070	6,608,999
2026-06-24	10.590	10.650	10.150	10.320	10.320	6,183,900
2026-06-23	10.670	10.850	10.500	10.550	10.550	6,283,900
2026-06-22	10.550	10.750	10.280	10.750	10.750	7,246,566
2026-06-18	10.380	10.650	10.360	10.550	10.550	5,883,800
2026-06-17	10.720	10.750	10.460	10.500	10.500	4,878,238
2026-06-16	10.670	10.770	10.460	10.730	10.730	5,643,691
2026-06-15	10.670	10.900	10.590	10.690	10.690	6,660,955
2026-06-12	10.550	10.670	10.440	10.600	10.600	7,602,333
2026-06-11	11.080	11.150	10.480	10.510	10.510	12,538,111
2026-06-10	11.050	11.600	11.020	11.130	11.130	8,957,702
2026-06-09	11.080	11.160	10.840	11.120	11.120	6,754,521
2026-06-08	11.000	11.250	10.900	11.050	11.050	8,152,864
2026-06-05	11.130	11.340	10.880	11.130	11.130	7,732,687
2026-06-04	11.410	11.570	11.060	11.150	11.150	9,012,065
2026-06-03	11.560	11.800	11.350	11.610	11.610	8,361,149
2026-06-02	11.970	12.030	11.580	11.640	11.640	9,860,443
2026-06-01	11.600	12.240	11.600	12.000	12.000	14,453,497
2026-05-29	11.770	12.040	11.540	11.590	11.590	11,746,101
2026-05-28	11.670	11.850	11.310	11.670	11.670	16,333,221
2026-05-27	12.160	12.550	11.760	11.880	11.880	17,966,788
2026-05-26	12.180	12.380	11.800	11.980	11.980	14,641,938
2026-05-25	12.200	12.550	12.080	12.190	12.190	16,245,701
2026-05-22	12.880	12.960	12.030	12.340	12.340	23,950,026
2026-05-21	13.380	13.690	12.840	12.850	12.850	25,871,101
2026-05-20	14.060	14.240	13.280	13.400	13.400	33,522,083
2026-05-19	13.770	14.600	13.500	13.720	13.720	46,794,717
2026-05-18	12.800	13.820	12.760	13.820	13.820	21,655,139
2026-05-15	12.730	13.050	12.470	12.560	12.560	9,214,352
2026-05-14	13.280	13.280	12.670	12.680	12.680	11,351,236
2026-05-13	12.590	13.400	12.530	13.290	13.290	16,927,577
2026-05-12	12.750	12.780	12.500	12.590	12.590	6,250,707
2026-05-11	12.900	13.000	12.730	12.780	12.780	5,874,457
2026-05-08	12.690	13.010	12.660	12.880	12.880	8,433,362
2026-05-07	12.550	12.740	12.380	12.710	12.710	7,851,227
2026-05-06	12.450	12.650	12.430	12.530	12.530	7,063,027
2026-04-30	12.600	12.640	12.360	12.400	12.400	6,478,100
2026-04-29	12.620	12.800	12.540	12.600	12.600	6,513,643
2026-04-28	12.820	12.950	12.600	12.700	12.700	6,305,427
2026-04-27	12.760	13.020	12.530	12.820	12.820	7,994,377
2026-04-24	12.550	13.050	12.420	12.840	12.840	12,242,793
2026-04-23	12.340	12.800	12.170	12.700	12.700	11,987,701
2026-04-22	12.120	12.360	12.050	12.340	12.340	6,964,162
2026-04-21	12.200	12.290	12.090	12.160	12.160	5,315,773

← NewerPage 2 of 21 · 1,215 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.