New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.440	12.500	12.360	12.470	12.470	5,246,966
2025-07-18	12.520	12.520	12.340	12.440	12.440	5,817,597
2025-07-17	12.300	12.420	12.250	12.400	12.400	4,933,457
2025-07-16	12.310	12.450	12.240	12.320	12.320	5,453,100
2025-07-15	12.260	12.400	12.150	12.310	12.310	6,264,899
2025-07-14	12.440	12.490	12.170	12.260	12.260	7,243,778
2025-07-11	12.320	12.430	12.200	12.380	12.380	6,355,900
2025-07-10	12.180	12.340	12.160	12.310	12.310	6,136,800
2025-07-09	12.120	12.370	12.090	12.200	12.200	6,109,314
2025-07-08	12.010	12.180	11.970	12.160	12.160	5,568,410
2025-07-07	11.920	12.090	11.880	12.030	12.030	4,076,300
2025-07-04	12.040	12.050	11.880	11.920	11.920	4,921,197
2025-07-03	11.900	12.120	11.850	12.030	12.030	5,637,413
2025-07-02	12.000	12.030	11.880	11.920	11.920	4,597,310
2025-07-01	12.130	12.200	11.900	11.990	11.990	5,049,500
2025-06-30	11.980	12.150	11.960	12.120	12.120	5,652,301
2025-06-27	11.990	12.100	11.940	11.980	11.980	3,954,728
2025-06-26	12.040	12.100	11.910	11.980	11.980	4,707,951
2025-06-25	11.840	12.060	11.830	12.040	12.040	5,287,900
2025-06-24	11.590	11.910	11.590	11.900	11.900	5,376,101
2025-06-23	11.280	11.660	11.280	11.620	11.620	4,559,500
2025-06-20	11.600	11.700	11.310	11.380	11.380	5,487,000
2025-06-19	11.740	11.790	11.550	11.590	11.590	4,614,140
2025-06-18	11.740	11.850	11.620	11.750	11.750	4,446,742
2025-06-17	11.850	11.910	11.700	11.780	11.780	5,181,300
2025-06-16	11.600	11.970	11.530	11.850	11.850	7,834,486
2025-06-13	11.970	12.050	11.560	11.590	11.590	8,905,700
2025-06-12	12.040	12.180	11.950	12.070	12.070	6,533,243
2025-06-11	11.860	12.080	11.860	12.050	12.050	5,403,143
2025-06-10	11.970	12.040	11.740	11.950	11.950	6,177,700
2025-06-09	12.020	12.030	11.860	12.020	12.020	4,724,600
2025-06-06	11.940	12.030	11.800	11.900	11.900	3,694,382
2025-06-05	11.790	11.990	11.750	11.950	11.950	6,718,638
2025-06-04	11.750	11.840	11.690	11.790	11.790	3,635,300
2025-06-03	11.750	11.990	11.660	11.750	11.750	6,207,600
2025-05-30	11.900	11.990	11.680	11.720	11.720	4,065,100
2025-05-29	11.570	11.980	11.530	11.970	11.970	6,650,119
2025-05-28	11.700	11.750	11.510	11.550	11.550	3,119,400
2025-05-27	11.740	11.760	11.590	11.700	11.700	3,239,541
2025-05-26	11.460	11.740	11.460	11.700	11.700	4,904,411
2025-05-23	11.730	11.770	11.490	11.490	11.490	5,361,180
2025-05-22	11.950	12.190	11.700	11.830	11.830	7,424,516
2025-05-21	11.940	11.960	11.790	11.810	11.810	3,466,901
2025-05-20	11.870	11.950	11.780	11.950	11.950	5,798,058
2025-05-19	11.500	11.960	11.430	11.930	11.930	7,875,101
2025-05-16	11.470	11.550	11.380	11.480	11.480	3,262,600
2025-05-15	11.710	11.750	11.450	11.480	11.480	4,148,843
2025-05-14	11.710	11.790	11.590	11.730	11.730	3,749,057
2025-05-13	11.860	11.980	11.690	11.710	11.710	3,695,300
2025-05-12	11.710	11.790	11.620	11.780	11.780	3,749,800
2025-05-09	11.830	11.840	11.550	11.580	11.580	4,180,900
2025-05-08	11.720	11.900	11.710	11.830	11.830	5,285,752
2025-05-07	11.880	11.990	11.620	11.730	11.730	5,877,752
2025-05-06	11.480	11.820	11.480	11.790	11.790	6,393,000
2025-04-30	11.380	11.500	11.300	11.400	11.400	5,552,300
2025-04-29	11.050	11.320	11.010	11.250	11.250	6,047,500
2025-04-28	11.160	11.350	11.040	11.080	11.080	6,307,278
2025-04-25	11.120	11.250	11.060	11.130	11.130	4,458,785
2025-04-24	11.200	11.260	10.990	11.050	11.050	4,688,400
2025-04-23	11.320	11.390	11.180	11.260	11.260	5,017,602

← NewerPage 6 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.