New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.050	12.540	12.040	12.230	12.230	8,653,900
2026-04-17	12.110	12.150	11.980	12.060	12.060	3,559,700
2026-04-16	11.960	12.190	11.950	12.150	12.150	5,340,800
2026-04-15	12.120	12.150	11.930	11.930	11.930	4,185,685
2026-04-14	12.050	12.150	11.920	12.060	12.060	5,194,175
2026-04-13	12.010	12.040	11.900	11.950	11.950	4,238,500
2026-04-10	12.060	12.180	11.990	12.010	12.010	3,496,800
2026-04-09	12.130	12.190	11.910	11.930	11.930	5,144,100
2026-04-08	11.780	12.260	11.780	12.250	12.250	6,420,916
2026-04-07	11.600	11.660	11.540	11.620	11.620	3,058,427
2026-04-03	11.760	11.840	11.540	11.550	11.550	4,048,962
2026-04-02	12.020	12.040	11.710	11.760	11.760	4,045,768
2026-04-01	12.000	12.050	11.890	12.000	12.000	5,250,100
2026-03-31	11.800	12.070	11.800	11.840	11.840	5,301,601
2026-03-30	11.660	11.850	11.490	11.820	11.820	5,141,100
2026-03-27	11.510	11.820	11.480	11.770	11.770	4,504,989
2026-03-26	11.860	11.920	11.560	11.600	11.600	4,380,101
2026-03-25	11.710	11.950	11.680	11.860	11.860	5,564,347
2026-03-24	11.610	11.770	11.450	11.670	11.670	6,916,268
2026-03-23	11.910	12.050	11.310	11.370	11.370	10,777,477
2026-03-20	12.600	12.750	12.130	12.150	12.150	7,939,074
2026-03-19	12.640	12.720	12.530	12.600	12.600	5,030,500
2026-03-18	12.580	12.790	12.500	12.780	12.780	5,553,201
2026-03-17	12.750	12.850	12.510	12.540	12.540	4,778,548
2026-03-16	12.560	12.730	12.480	12.720	12.720	4,914,480
2026-03-13	12.850	12.930	12.600	12.650	12.650	5,729,500
2026-03-12	12.980	13.050	12.840	12.900	12.900	5,404,758
2026-03-11	12.970	13.100	12.940	12.980	12.980	7,121,303
2026-03-10	12.970	13.180	12.820	12.930	12.930	8,558,648
2026-03-09	12.650	12.900	12.450	12.820	12.820	8,776,508
2026-03-06	12.570	12.770	12.550	12.720	12.720	6,468,448
2026-03-05	12.570	12.750	12.570	12.670	12.670	9,185,118
2026-03-04	12.520	12.710	12.320	12.370	12.370	9,439,500
2026-03-03	13.250	13.330	12.550	12.650	12.650	14,008,609
2026-03-02	13.780	13.780	13.180	13.260	13.260	17,060,012
2026-02-27	13.970	14.080	13.910	13.990	13.990	10,093,494
2026-02-26	13.860	14.400	13.780	14.020	14.020	17,366,716
2026-02-25	13.880	14.000	13.760	13.850	13.850	13,387,000
2026-02-24	14.260	14.350	13.800	13.950	13.950	14,422,000
2026-02-13	14.410	14.660	14.160	14.220	14.220	14,029,294
2026-02-12	14.680	14.700	14.230	14.400	14.400	14,918,092
2026-02-11	15.000	15.010	14.540	14.620	14.620	24,716,913
2026-02-10	14.670	15.490	14.620	15.150	15.150	39,730,498
2026-02-09	14.100	14.780	14.080	14.770	14.770	23,881,201
2026-02-06	13.980	14.100	13.600	13.810	13.810	15,660,178
2026-02-05	13.950	14.530	13.940	14.130	14.130	12,633,992
2026-02-04	14.250	14.300	13.870	14.120	14.120	20,085,670
2026-02-03	14.500	14.620	14.200	14.460	14.460	18,181,240
2026-02-02	14.600	14.890	14.250	14.390	14.390	23,626,026
2026-01-30	14.120	14.760	14.000	14.640	14.640	32,628,637
2026-01-29	13.920	14.690	13.730	14.320	14.320	25,648,268
2026-01-28	14.080	14.730	14.080	14.150	14.150	19,450,708
2026-01-27	13.930	14.230	13.730	14.200	14.200	21,206,400
2026-01-26	13.990	14.160	13.630	13.830	13.830	13,475,064
2026-01-23	13.910	14.120	13.750	14.030	14.030	12,787,630
2026-01-22	13.550	13.930	13.530	13.830	13.830	13,203,600
2026-01-21	13.420	13.800	13.410	13.530	13.530	10,877,300
2026-01-20	13.760	13.850	13.460	13.550	13.550	12,166,581
2026-01-19	13.650	13.830	13.410	13.600	13.600	17,886,122
2026-01-16	14.510	14.530	13.760	13.880	13.880	19,436,579

← NewerPage 3 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.