New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.440	15.100	14.440	14.610	14.610	21,686,519
2026-01-14	14.880	15.360	14.650	14.920	14.920	34,328,404
2026-01-13	16.500	16.500	14.790	14.850	14.850	48,568,142
2026-01-12	14.130	15.370	14.060	15.370	15.370	29,602,192
2026-01-09	13.630	14.160	13.600	13.970	13.970	17,766,199
2026-01-08	12.850	13.850	12.770	13.550	13.550	19,633,829
2026-01-07	13.010	13.160	12.860	12.870	12.870	9,803,983
2026-01-06	12.770	13.070	12.720	13.060	13.060	9,974,782
2026-01-05	12.570	12.820	12.550	12.770	12.770	8,882,600
2025-12-31	12.370	12.630	12.340	12.560	12.560	7,761,693
2025-12-30	12.420	12.510	12.310	12.340	12.340	6,257,901
2025-12-29	12.380	12.580	12.290	12.460	12.460	7,327,000
2025-12-26	12.350	12.470	12.290	12.320	12.320	5,487,601
2025-12-25	12.300	12.410	12.250	12.350	12.350	5,418,500
2025-12-24	12.160	12.330	12.030	12.300	12.300	6,927,348
2025-12-23	12.200	12.370	12.100	12.270	12.270	9,385,814
2025-12-22	12.300	12.340	12.200	12.210	12.210	6,058,002
2025-12-19	12.280	12.360	12.220	12.320	12.320	5,639,261
2025-12-18	12.260	12.370	12.170	12.250	12.250	5,892,224
2025-12-17	12.270	12.370	12.020	12.360	12.360	7,428,657
2025-12-16	12.500	12.540	12.200	12.300	12.300	7,062,619
2025-12-15	12.590	12.660	12.410	12.450	12.450	4,516,200
2025-12-12	12.650	12.740	12.550	12.690	12.690	6,445,036
2025-12-11	12.950	12.950	12.640	12.680	12.680	7,170,078
2025-12-10	12.990	13.070	12.750	12.980	12.980	6,027,301
2025-12-09	13.020	13.190	12.900	12.960	12.960	5,061,738
2025-12-08	13.060	13.190	13.020	13.080	13.080	7,085,175
2025-12-05	13.210	13.220	12.900	13.060	13.060	6,115,934
2025-12-04	13.120	13.210	12.920	13.130	13.130	5,960,674
2025-12-03	13.600	13.600	13.030	13.090	13.090	8,604,145
2025-12-02	13.580	13.680	13.380	13.630	13.630	7,343,547
2025-12-01	13.630	13.650	13.440	13.590	13.590	6,846,127
2025-11-28	13.320	13.640	13.160	13.570	13.570	9,665,094
2025-11-27	13.390	13.640	13.290	13.310	13.310	8,319,931
2025-11-26	13.690	13.760	13.280	13.330	13.330	9,522,910
2025-11-25	13.360	13.740	13.300	13.600	13.600	15,392,835
2025-11-24	12.880	13.550	12.760	13.370	13.370	14,320,890
2025-11-21	12.810	13.060	12.680	12.850	12.850	10,769,875
2025-11-20	13.050	13.150	12.840	12.890	12.890	7,897,509
2025-11-19	13.550	13.590	12.980	13.000	13.000	12,400,819
2025-11-18	13.210	13.670	13.090	13.590	13.590	14,071,892
2025-11-17	13.480	13.560	13.180	13.210	13.210	13,745,630
2025-11-14	13.710	14.120	13.620	13.620	13.620	14,057,347
2025-11-13	13.700	13.890	13.550	13.800	13.800	9,478,434
2025-11-12	13.590	13.840	13.550	13.760	13.760	10,328,446
2025-11-11	13.750	14.390	13.750	13.830	13.830	19,736,967
2025-11-10	13.500	13.710	13.460	13.610	13.610	9,437,858
2025-11-07	13.880	13.900	13.430	13.440	13.440	13,868,051
2025-11-06	14.000	14.050	13.700	13.920	13.920	11,855,931
2025-11-05	14.060	14.200	13.840	14.070	14.070	11,921,632
2025-11-04	14.400	14.400	14.050	14.240	14.240	14,233,549
2025-11-03	13.930	14.520	13.920	14.440	14.440	25,870,617
2025-10-31	13.600	14.080	13.530	13.940	13.940	16,907,840
2025-10-30	13.900	13.950	13.500	13.600	13.600	14,612,232
2025-10-29	13.800	14.000	13.670	13.940	13.940	15,459,686
2025-10-28	14.150	14.350	13.840	13.940	13.940	21,117,170
2025-10-27	14.640	14.660	14.240	14.350	14.350	28,424,443
2025-10-24	14.230	14.870	14.200	14.780	14.780	34,319,344
2025-10-23	14.200	14.580	14.130	14.360	14.360	31,749,323
2025-10-22	13.600	15.110	13.500	14.580	14.580	55,026,517

← NewerPage 4 of 5 · 242 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.