New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.270	11.350	11.100	11.200	11.200	4,647,200
2025-04-21	11.090	11.340	10.960	11.280	11.280	5,085,757
2025-04-18	11.190	11.250	11.000	11.090	11.090	6,358,184
2025-04-17	11.080	11.450	10.990	11.230	11.230	6,477,968
2025-04-16	11.240	11.360	10.930	11.110	11.110	5,588,301
2025-04-15	11.220	11.440	11.150	11.280	11.280	4,563,500
2025-04-14	11.310	11.390	11.190	11.230	11.230	4,428,600
2025-04-11	11.100	11.300	11.060	11.190	11.190	5,154,691
2025-04-10	11.150	11.380	11.110	11.160	11.160	7,712,801
2025-04-09	10.500	11.050	10.110	10.990	10.990	9,572,373
2025-04-08	10.880	10.960	10.450	10.710	10.710	10,561,005
2025-04-07	11.290	11.690	10.850	10.850	10.850	9,127,100
2025-04-03	11.800	12.230	11.800	12.060	12.060	5,702,876
2025-04-02	11.860	12.230	11.860	12.040	12.040	4,580,423
2025-04-01	11.970	12.080	11.870	11.910	11.910	4,065,620
2025-03-31	11.900	12.020	11.720	11.940	11.940	6,133,367
2025-03-28	12.190	12.240	12.030	12.040	12.040	7,586,100
2025-03-27	12.420	12.560	12.150	12.190	12.190	10,612,600
2025-03-26	12.360	12.520	12.260	12.380	12.380	5,725,500
2025-03-25	12.580	12.970	12.230	12.270	12.270	13,864,121
2025-03-24	12.880	12.980	12.230	12.450	12.450	9,017,505
2025-03-21	12.810	12.850	12.540	12.580	12.580	6,825,605
2025-03-20	12.980	13.040	12.800	12.850	12.850	5,270,700
2025-03-19	13.050	13.190	12.950	13.010	13.010	5,733,726
2025-03-18	13.050	13.350	13.000	13.140	13.140	6,797,500
2025-03-17	13.140	13.240	13.000	13.030	13.030	6,185,500
2025-03-14	12.830	13.220	12.720	13.180	13.180	7,575,582
2025-03-13	13.200	13.230	12.710	12.870	12.870	7,934,100
2025-03-12	13.310	13.490	13.180	13.260	13.260	8,339,121
2025-03-11	12.780	13.510	12.710	13.200	13.200	10,562,600
2025-03-10	13.310	13.310	12.880	12.960	12.960	7,540,000
2025-03-07	13.380	13.710	13.150	13.220	13.220	8,687,309
2025-03-06	12.880	13.500	12.870	13.390	13.390	11,044,509
2025-03-05	12.850	13.050	12.660	12.880	12.880	7,973,500
2025-03-04	12.550	12.930	12.360	12.900	12.900	9,373,100
2025-03-03	13.410	13.410	12.440	12.670	12.670	12,456,509
2025-02-28	13.200	13.290	12.580	12.640	12.640	8,700,100
2025-02-27	13.380	13.590	13.060	13.290	13.290	9,879,131
2025-02-26	13.680	13.760	13.400	13.500	13.500	11,130,300
2025-02-25	13.550	13.740	13.400	13.540	13.540	8,508,945
2025-02-24	14.030	14.030	13.670	13.780	13.780	13,134,800
2025-02-21	13.800	14.220	13.460	14.090	14.090	19,383,128
2025-02-20	13.670	14.130	13.550	13.640	13.640	13,202,301
2025-02-19	13.310	13.890	13.100	13.590	13.590	12,450,062
2025-02-18	13.710	13.770	13.200	13.280	13.280	12,555,600
2025-02-17	13.920	14.070	13.670	13.780	13.780	13,767,000
2025-02-14	13.500	13.920	13.200	13.880	13.880	16,251,369
2025-02-13	13.640	13.750	13.320	13.550	13.550	12,220,880
2025-02-12	13.400	13.650	13.400	13.510	13.510	11,163,901
2025-02-11	13.660	13.720	13.400	13.480	13.480	13,588,401
2025-02-10	13.110	13.970	13.110	13.620	13.620	19,553,253
2025-02-07	12.890	13.280	12.840	13.030	13.030	14,973,500
2025-02-06	12.470	12.950	12.380	12.840	12.840	12,220,634
2025-02-05	12.580	12.890	12.450	12.660	12.660	15,338,578
2025-01-27	12.100	12.720	12.050	12.240	12.240	15,568,100
2025-01-24	11.410	12.030	11.340	12.020	12.020	10,461,200
2025-01-23	11.530	11.790	11.410	11.420	11.420	6,511,000
2025-01-22	11.650	11.720	11.350	11.410	11.410	6,674,487
2025-01-21	11.790	11.880	11.600	11.730	11.730	4,819,800
2025-01-20	11.680	11.860	11.570	11.760	11.760	6,599,100

← NewerPage 7 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.