New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.730	11.950	11.580	11.660	11.660	10,014,586
2025-01-16	11.630	12.290	11.610	11.840	11.840	13,930,848
2025-01-15	11.650	11.730	11.420	11.570	11.570	7,956,389
2025-01-14	11.200	11.540	10.950	11.520	11.520	7,658,377
2025-01-13	10.720	10.970	10.570	10.920	10.920	5,380,242
2025-01-10	11.180	11.370	10.910	10.920	10.920	6,074,000
2025-01-09	11.250	11.380	11.190	11.270	11.270	4,561,100
2025-01-08	11.250	11.360	10.890	11.270	11.270	7,633,100
2025-01-07	11.170	11.310	11.040	11.260	11.260	5,450,300
2025-01-06	11.300	11.450	11.010	11.150	11.150	7,468,615
2025-01-03	11.710	11.790	11.240	11.300	11.300	10,309,001
2025-01-02	11.950	12.090	11.530	11.660	11.660	9,611,401
2024-12-31	12.350	12.520	11.930	11.940	11.940	8,425,700
2024-12-30	12.620	12.620	12.100	12.350	12.350	8,434,600
2024-12-27	12.550	12.780	12.360	12.540	12.540	8,814,301
2024-12-26	12.470	12.670	12.450	12.520	12.520	5,816,215
2024-12-25	12.740	12.770	12.310	12.480	12.480	9,647,300
2024-12-24	12.800	12.920	12.560	12.730	12.730	11,290,433
2024-12-23	14.000	14.180	12.760	12.920	12.920	19,469,600
2024-12-20	13.730	14.100	13.650	13.920	13.920	12,560,047
2024-12-19	13.450	13.870	13.220	13.790	13.790	16,473,841
2024-12-18	13.400	13.840	13.160	13.680	13.680	12,765,901
2024-12-17	13.830	13.850	13.190	13.290	13.290	14,470,965
2024-12-16	14.620	14.750	13.710	13.820	13.820	20,897,502
2024-12-13	14.280	14.850	14.200	14.530	14.530	29,205,443
2024-12-12	14.540	14.660	14.190	14.390	14.390	14,501,004
2024-12-11	14.310	14.660	14.270	14.450	14.450	16,345,076
2024-12-10	14.830	14.950	14.240	14.470	14.470	29,973,550
2024-12-09	14.680	14.680	14.040	14.400	14.400	28,020,053
2024-12-06	13.890	14.960	13.890	14.680	14.680	39,235,390
2024-12-05	13.200	14.100	13.120	13.890	13.890	21,756,103
2024-12-04	13.530	13.590	13.050	13.200	13.200	10,651,417
2024-12-03	13.620	13.660	13.290	13.580	13.580	9,718,211
2024-12-02	13.260	13.770	13.260	13.660	13.660	14,771,046
2024-11-29	13.210	13.380	12.890	13.270	13.270	11,497,411
2024-11-28	13.440	13.880	13.180	13.210	13.210	13,649,440
2024-11-27	12.630	13.500	12.340	13.480	13.480	14,572,445
2024-11-26	12.890	13.350	12.720	12.750	12.750	9,847,800
2024-11-25	12.860	12.990	12.440	12.860	12.860	10,225,594
2024-11-22	13.370	13.570	12.810	12.860	12.860	14,345,546
2024-11-21	13.170	13.450	12.990	13.250	13.250	12,547,801
2024-11-20	12.630	13.320	12.610	13.170	13.170	12,865,601
2024-11-19	12.510	12.760	12.350	12.750	12.750	10,189,223
2024-11-18	13.640	13.700	12.570	12.650	12.650	21,576,885
2024-11-15	13.110	13.950	13.040	13.530	13.530	28,571,295
2024-11-14	13.580	13.790	13.100	13.150	13.150	14,233,850
2024-11-13	13.060	13.850	13.050	13.780	13.780	22,492,104
2024-11-12	13.430	13.610	13.010	13.190	13.190	13,244,300
2024-11-11	13.080	13.700	12.990	13.620	13.620	16,469,889
2024-11-08	13.190	13.430	13.080	13.100	13.100	13,005,944
2024-11-07	12.850	13.160	12.820	13.160	13.160	11,377,218
2024-11-06	12.790	13.140	12.630	13.010	13.010	15,838,211
2024-11-05	12.550	12.840	12.550	12.790	12.790	11,096,402
2024-11-04	12.330	12.670	12.260	12.590	12.590	9,586,201
2024-11-01	13.420	13.570	12.440	12.480	12.480	19,715,827
2024-10-31	12.980	13.750	12.880	13.570	13.570	21,444,600
2024-10-30	12.980	13.330	12.760	13.240	13.240	19,962,810
2024-10-29	14.250	14.270	12.920	12.930	12.930	27,889,962
2024-10-28	12.800	13.600	12.630	13.580	13.580	28,275,715
2024-10-25	12.200	13.410	12.140	12.800	12.800	25,866,669

← NewerPage 8 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.