New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.750	14.040	13.630	13.740	13.740	28,879,905
2025-10-20	14.120	14.850	13.970	14.070	14.070	45,180,527
2025-10-17	13.680	13.780	13.350	13.500	13.500	11,105,433
2025-10-16	13.640	13.780	13.510	13.710	13.710	11,766,348
2025-10-15	13.430	14.010	13.340	13.770	13.770	17,547,809
2025-10-14	14.000	14.070	13.340	13.410	13.410	19,950,900
2025-10-13	13.700	14.130	13.700	13.920	13.920	18,527,478
2025-10-10	14.590	14.590	14.090	14.420	14.420	25,498,324
2025-10-09	14.470	15.290	14.250	14.890	14.890	40,085,730
2025-09-30	14.430	14.640	14.100	14.250	14.250	33,037,479
2025-09-29	14.410	15.100	14.210	14.780	14.780	41,560,901
2025-09-26	14.100	14.850	14.000	14.260	14.260	40,075,070
2025-09-25	13.570	14.280	13.530	13.940	13.940	34,514,630
2025-09-24	13.470	14.650	13.260	13.750	13.750	54,254,299
2025-09-23	12.530	13.640	11.980	13.600	13.600	37,467,387
2025-09-22	12.150	12.610	12.050	12.400	12.400	12,102,955
2025-09-19	12.060	12.140	11.900	12.020	12.020	4,940,913
2025-09-18	12.280	12.320	11.880	11.980	11.980	7,293,397
2025-09-17	12.320	12.320	12.180	12.280	12.280	5,231,211
2025-09-16	12.300	12.360	12.190	12.330	12.330	4,681,613
2025-09-15	12.470	12.470	12.220	12.230	12.230	7,135,751
2025-09-12	12.380	12.710	12.330	12.500	12.500	6,792,132
2025-09-11	12.270	12.470	12.090	12.460	12.460	6,750,719
2025-09-10	12.040	12.340	12.040	12.220	12.220	6,663,315
2025-09-09	12.250	12.270	11.960	12.040	12.040	5,979,262
2025-09-08	12.160	12.270	12.090	12.250	12.250	6,074,867
2025-09-05	12.000	12.230	11.820	12.180	12.180	6,925,325
2025-09-04	12.110	12.180	11.790	11.960	11.960	8,065,300
2025-09-03	12.350	12.420	12.060	12.080	12.080	7,242,092
2025-09-02	12.720	12.750	12.240	12.320	12.320	8,337,230
2025-09-01	12.870	12.960	12.660	12.760	12.760	6,453,605
2025-08-29	13.010	13.060	12.760	12.800	12.800	6,792,392
2025-08-28	12.960	13.080	12.520	13.020	13.020	10,002,674
2025-08-27	13.380	13.490	12.960	12.960	12.960	8,694,788
2025-08-26	13.180	13.400	13.100	13.280	13.280	9,368,020
2025-08-25	13.330	13.410	13.080	13.190	13.190	11,134,364
2025-08-22	13.100	13.450	12.970	13.340	13.340	12,322,200
2025-08-21	12.990	13.090	12.890	12.970	12.970	6,151,370
2025-08-20	12.840	12.990	12.780	12.990	12.990	5,647,674
2025-08-19	12.990	13.040	12.850	12.890	12.890	6,668,805
2025-08-18	12.740	13.380	12.730	13.000	13.000	13,817,501
2025-08-15	12.420	12.650	12.410	12.630	12.630	5,600,800
2025-08-14	12.650	12.740	12.370	12.420	12.420	6,716,000
2025-08-13	12.660	12.760	12.600	12.640	12.640	5,400,431
2025-08-12	12.770	12.830	12.640	12.680	12.680	4,599,400
2025-08-11	12.580	12.870	12.530	12.830	12.830	6,662,804
2025-08-08	12.810	12.860	12.520	12.570	12.570	8,057,602
2025-08-07	12.980	13.050	12.880	12.880	12.880	6,585,702
2025-08-06	12.840	12.980	12.770	12.950	12.950	7,541,020
2025-08-05	12.910	13.010	12.780	12.850	12.850	7,472,300
2025-08-04	12.730	12.900	12.620	12.900	12.900	9,689,321
2025-08-01	12.810	12.860	12.470	12.780	12.780	8,867,308
2025-07-31	12.710	12.880	12.590	12.680	12.680	6,944,465
2025-07-30	12.740	12.840	12.580	12.690	12.690	7,585,698
2025-07-29	12.680	12.760	12.510	12.750	12.750	6,786,022
2025-07-28	12.800	12.880	12.600	12.750	12.750	9,459,110
2025-07-25	12.580	12.970	12.490	12.800	12.800	9,083,583
2025-07-24	12.340	12.570	12.320	12.560	12.560	5,314,454
2025-07-23	12.310	12.450	12.310	12.390	12.390	5,180,196
2025-07-22	12.460	12.470	12.300	12.360	12.360	4,671,900

← NewerPage 5 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.