New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.490	11.850	11.160	11.610	11.610	6,693,140
2022-01-28	11.830	12.040	11.640	11.670	11.670	5,707,742
2022-01-27	12.350	12.390	11.810	11.810	11.810	5,834,119
2022-01-26	12.480	12.700	12.140	12.270	12.270	5,365,819
2022-01-25	13.230	13.310	12.400	12.430	12.430	9,556,980
2022-01-24	12.900	13.520	12.900	13.260	13.260	6,830,787
2022-01-21	13.380	13.620	12.910	13.140	13.140	12,842,959
2022-01-20	14.050	14.070	13.380	13.520	13.520	11,036,957
2022-01-19	14.010	14.390	13.990	14.100	14.100	8,974,169
2022-01-18	14.620	14.850	13.880	13.990	13.990	15,626,742
2022-01-17	14.230	14.830	14.180	14.750	14.750	13,647,171
2022-01-14	14.130	14.500	13.950	14.150	14.150	10,154,996
2022-01-13	14.470	14.870	14.230	14.300	14.300	12,344,818
2022-01-12	14.710	14.910	14.330	14.450	14.450	10,967,946
2022-01-11	15.080	15.250	14.530	14.640	14.640	11,832,053
2022-01-10	15.090	15.190	14.500	15.090	15.090	15,168,929
2022-01-07	15.690	15.910	15.050	15.110	15.110	19,756,993
2022-01-06	15.200	16.100	14.720	15.880	15.880	26,708,330
2022-01-05	15.080	15.720	15.060	15.460	15.460	23,836,652
2022-01-04	15.280	15.830	15.160	15.400	15.400	27,661,560
2021-12-31	14.990	15.360	14.800	15.250	15.250	34,452,643
2021-12-30	13.360	14.730	13.360	14.730	14.730	19,706,120
2021-12-29	13.560	13.670	13.220	13.390	13.390	11,758,348
2021-12-28	13.360	13.980	13.280	13.690	13.690	13,866,510
2021-12-27	14.540	14.540	13.200	13.370	13.370	17,400,574
2021-12-24	14.450	14.850	14.020	14.440	14.440	15,773,776
2021-12-23	14.440	14.880	14.200	14.380	14.380	17,655,374
2021-12-22	15.260	15.700	14.630	14.720	14.720	23,222,716
2021-12-21	13.820	15.200	13.750	14.700	14.700	23,345,731
2021-12-20	14.200	14.340	13.760	13.850	13.850	19,508,108
2021-12-17	14.950	15.200	14.290	14.360	14.360	40,315,992
2021-12-16	13.580	14.950	13.490	14.950	14.950	39,189,874
2021-12-15	13.600	14.030	13.520	13.590	13.590	15,868,590
2021-12-14	14.000	14.340	13.800	13.900	13.900	21,328,643
2021-12-13	13.350	14.450	13.330	14.270	14.270	32,147,091
2021-12-10	12.880	13.500	12.760	13.320	13.320	21,965,098
2021-12-09	12.900	13.140	12.680	13.030	13.030	13,578,496
2021-12-08	12.900	13.250	12.710	12.890	12.890	13,164,712
2021-12-07	13.000	13.220	12.650	12.750	12.750	15,992,476
2021-12-06	12.970	13.880	12.600	13.220	13.220	26,233,138
2021-12-03	13.000	13.280	12.790	12.930	12.930	8,370,563
2021-12-02	13.230	13.450	12.960	12.980	12.980	12,146,667
2021-12-01	13.100	13.830	13.100	13.430	13.430	12,516,941
2021-11-30	13.870	13.990	13.200	13.580	13.580	14,072,160
2021-11-29	13.500	13.750	13.330	13.620	13.620	13,169,244
2021-11-26	13.840	14.020	13.480	13.560	13.560	15,520,843
2021-11-25	14.100	14.650	13.760	13.840	13.840	21,992,313
2021-11-24	13.900	14.780	13.860	14.270	14.270	30,526,998
2021-11-23	14.010	14.120	13.300	14.030	14.030	29,395,536
2021-11-22	14.200	14.620	13.930	14.360	14.360	27,323,936
2021-11-19	14.330	15.060	14.220	14.230	14.230	32,345,423
2021-11-18	15.770	15.940	14.360	14.980	14.980	52,416,519
2021-11-17	15.400	16.660	15.200	15.950	15.950	50,153,750
2021-11-16	15.270	16.350	15.070	15.430	15.430	68,472,954
2021-11-15	14.860	14.860	14.860	14.860	14.860	6,380,363
2021-11-12	13.640	13.820	12.850	13.510	13.510	31,237,273
2021-11-11	12.500	13.990	12.420	13.320	13.320	40,911,008
2021-11-10	12.800	13.170	12.590	12.720	12.720	20,648,392
2021-11-09	12.820	13.140	12.500	12.680	12.680	18,386,377
2021-11-08	13.500	13.500	12.350	13.150	13.150	31,830,235

← NewerPage 20 of 21 · 1,217 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.