New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.250	12.390	12.050	12.200	12.200	9,624,758
2024-10-23	12.260	12.750	12.050	12.340	12.340	17,591,015
2024-10-22	12.300	12.870	12.230	12.450	12.450	21,364,175
2024-10-21	12.160	12.460	12.080	12.380	12.380	20,570,601
2024-10-18	11.660	12.260	11.510	12.080	12.080	18,005,081
2024-10-17	11.750	12.100	11.700	11.710	11.710	15,838,400
2024-10-16	11.250	11.970	11.230	11.720	11.720	14,864,244
2024-10-15	11.460	11.840	11.250	11.460	11.460	10,039,100
2024-10-14	11.140	11.500	10.980	11.490	11.490	10,397,749
2024-10-11	11.600	12.100	11.060	11.180	11.180	14,461,511
2024-10-10	11.610	12.350	11.000	11.670	11.670	21,672,600
2024-10-09	12.220	12.300	11.400	11.450	11.450	17,655,710
2024-10-08	13.010	13.010	11.850	12.450	12.450	25,413,778
2024-09-30	11.200	11.880	11.070	11.840	11.840	19,573,910
2024-09-27	10.710	10.880	10.540	10.850	10.850	9,556,000
2024-09-26	10.300	10.570	10.090	10.560	10.560	9,264,600
2024-09-25	10.160	10.620	10.160	10.240	10.240	12,135,410
2024-09-24	9.770	10.100	9.680	10.080	10.080	8,230,117
2024-09-23	9.730	9.870	9.710	9.770	9.770	4,673,029
2024-09-20	9.600	9.890	9.540	9.720	9.720	6,938,900
2024-09-19	9.320	9.620	9.230	9.610	9.610	5,096,532
2024-09-18	9.470	9.470	9.110	9.280	9.280	4,095,145
2024-09-13	9.500	9.580	9.400	9.400	9.400	4,253,800
2024-09-12	9.580	9.790	9.520	9.530	9.530	3,953,900
2024-09-11	9.600	9.660	9.500	9.580	9.580	3,805,801
2024-09-10	9.660	9.710	9.300	9.650	9.650	5,640,700
2024-09-09	9.420	9.600	9.330	9.520	9.520	4,322,280
2024-09-06	9.630	9.700	9.450	9.480	9.480	4,162,100
2024-09-05	9.420	9.750	9.400	9.660	9.660	6,357,341
2024-09-04	9.330	9.540	9.290	9.400	9.400	3,802,300
2024-09-03	9.370	9.550	9.360	9.470	9.470	4,149,700
2024-09-02	9.750	9.800	9.370	9.370	9.370	7,118,000
2024-08-30	9.440	9.870	9.360	9.750	9.750	10,463,811
2024-08-29	9.200	9.390	9.120	9.370	9.370	5,103,400
2024-08-28	9.120	9.270	8.960	9.240	9.240	6,539,501
2024-08-27	9.350	9.450	9.110	9.160	9.160	7,428,829
2024-08-26	9.230	9.430	9.060	9.380	9.380	8,343,001
2024-08-23	9.390	9.590	9.220	9.240	9.240	11,473,900
2024-08-22	10.030	10.200	9.470	9.510	9.510	23,465,876
2024-08-21	10.770	10.930	10.230	10.330	10.330	26,778,758
2024-08-20	10.500	10.710	10.230	10.660	10.660	21,808,386
2024-08-19	10.640	10.670	10.420	10.600	10.600	20,452,082
2024-08-16	11.100	11.270	10.740	10.830	10.830	39,074,611
2024-08-15	10.090	10.860	9.890	10.860	10.860	23,303,864
2024-08-14	9.800	10.070	9.710	9.870	9.870	4,937,500
2024-08-13	9.830	9.870	9.650	9.760	9.760	3,244,400
2024-08-12	9.980	10.010	9.790	9.840	9.840	3,628,005
2024-08-09	10.110	10.230	9.960	9.970	9.970	3,522,200
2024-08-08	10.230	10.250	9.980	10.170	10.170	3,435,077
2024-08-07	10.320	10.390	10.220	10.240	10.240	3,376,835
2024-08-06	10.180	10.390	10.140	10.320	10.320	4,878,201
2024-08-05	10.180	10.480	10.030	10.040	10.040	5,098,000
2024-08-02	10.370	10.500	10.240	10.270	10.270	3,919,348
2024-08-01	10.460	10.540	10.340	10.440	10.440	5,463,172
2024-07-31	10.110	10.490	10.110	10.460	10.460	7,039,592
2024-07-30	10.000	10.160	9.970	10.090	10.090	4,615,700
2024-07-29	9.980	10.100	9.810	10.060	10.060	4,656,301
2024-07-26	9.790	10.030	9.790	9.960	9.960	4,207,700
2024-07-25	9.650	9.860	9.570	9.770	9.770	2,937,331
2024-07-24	9.890	9.930	9.670	9.690	9.690	3,374,503

← NewerPage 9 of 21 · 1,212 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.