New Guomai Digital Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.810	12.220	11.440	11.700	11.700	18,727,461
2026-10-16	12.360	12.800	12.040	12.160	12.160	17,180,630
2026-10-15	12.350	12.920	12.280	12.400	12.400	20,434,199
2026-10-14	12.410	12.990	12.250	12.660	12.660	19,129,100
2026-10-13	12.420	12.710	12.350	12.600	12.600	12,588,846
2026-10-12	12.820	12.910	12.540	12.690	12.690	18,351,486
2026-10-09	12.250	13.030	12.170	12.940	12.940	22,457,304
2026-10-08	12.630	12.680	12.160	12.280	12.280	14,129,451
2026-09-30	12.630	12.990	12.560	12.630	12.630	15,539,091
2026-09-29	12.470	12.880	12.300	12.620	12.620	21,053,247
2026-09-28	12.100	12.760	11.960	12.480	12.480	25,416,684
2026-09-24	12.250	12.480	12.080	12.160	12.160	18,317,417
2026-09-23	13.100	13.260	12.420	12.560	12.560	35,512,979
2026-09-22	12.540	13.790	12.380	13.410	13.410	56,048,927
2026-09-21	12.800	13.200	11.950	12.540	12.540	52,012,071
2026-09-18	11.000	12.060	10.930	12.060	12.060	23,877,696
2026-09-17	10.570	11.130	10.540	10.960	10.960	9,557,286
2026-09-16	10.500	10.610	10.370	10.590	10.590	4,131,600
2026-09-15	10.830	10.880	10.510	10.540	10.540	4,329,126
2026-09-14	10.800	10.970	10.760	10.820	10.820	4,293,700
2026-09-11	10.940	10.940	10.700	10.850	10.850	6,108,400
2026-09-10	11.030	11.050	10.940	10.970	10.970	4,121,600
2026-09-09	11.280	11.300	11.030	11.060	11.060	6,573,700
2026-09-08	11.260	11.500	11.120	11.360	11.360	6,352,200
2026-09-07	11.170	11.330	11.120	11.200	11.200	6,284,596
2026-09-04	11.100	11.490	11.070	11.210	11.210	8,921,000
2026-09-03	11.250	11.430	11.010	11.040	11.040	7,817,454
2026-09-02	11.380	11.530	11.150	11.230	11.230	9,821,504
2026-09-01	11.110	11.560	11.050	11.470	11.470	15,639,992
2026-08-31	10.610	11.180	10.600	11.080	11.080	11,849,410
2026-08-28	10.670	10.760	10.630	10.640	10.640	3,559,245
2026-08-27	10.650	10.720	10.550	10.660	10.660	4,123,110
2026-08-26	10.510	10.740	10.500	10.680	10.680	4,631,400
2026-08-25	10.280	10.590	10.200	10.580	10.580	7,033,100
2026-08-24	11.130	11.130	10.400	10.440	10.440	11,821,940
2026-08-21	10.550	10.660	10.420	10.630	10.630	4,315,605
2026-08-20	10.360	10.720	10.360	10.600	10.600	6,215,502
2026-08-19	10.720	10.810	10.360	10.420	10.420	9,546,071
2026-08-18	10.830	10.970	10.710	10.790	10.790	7,192,754
2026-08-17	11.110	11.110	10.650	10.930	10.930	11,776,683
2026-08-14	10.930	11.270	10.780	11.140	11.140	11,287,438
2026-08-13	11.010	11.240	10.930	10.970	10.970	9,347,335
2026-08-12	10.900	11.100	10.760	11.000	11.000	9,064,828
2026-08-11	10.710	10.930	10.620	10.790	10.790	5,426,658
2026-08-10	10.720	10.830	10.550	10.750	10.750	6,832,600
2026-08-07	10.800	10.850	10.480	10.710	10.710	7,526,700
2026-08-06	11.000	11.220	10.780	10.850	10.850	6,739,413
2026-08-05	11.130	11.240	11.020	11.060	11.060	5,774,384
2026-08-04	11.040	11.190	11.000	11.130	11.130	5,266,000
2026-08-03	10.870	11.080	10.820	11.070	11.070	6,169,708
2026-07-31	10.610	11.040	10.510	10.910	10.892	8,806,488
2026-07-30	10.500	10.820	10.420	10.610	10.593	7,786,644
2026-07-29	10.280	10.530	10.210	10.500	10.483	7,256,634
2026-07-28	10.040	10.320	10.010	10.220	10.203	4,656,510
2026-07-27	9.800	10.150	9.710	10.130	10.113	5,284,011
2026-07-24	10.030	10.050	9.770	9.770	9.770	4,890,789
2026-07-23	10.030	10.120	9.950	10.100	10.100	5,061,502
2026-07-22	10.250	10.250	10.000	10.080	10.080	6,716,806
2026-07-21	10.110	10.400	10.080	10.300	10.300	8,263,396
2026-07-20	10.200	10.330	9.990	10.220	10.220	9,572,603

Page 1 of 1 · 60 trading days

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.