GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.460	19.830	19.180	19.590	19.550	3,249,976
2024-07-26	19.540	19.900	19.360	19.700	19.660	3,693,658
2024-07-25	18.900	19.600	18.680	19.300	19.261	3,842,929
2024-07-24	19.030	19.700	18.930	19.000	18.961	3,558,016
2024-07-23	19.920	20.180	19.350	19.450	19.410	4,141,148
2024-07-22	19.800	20.170	19.500	19.950	19.909	5,075,644
2024-07-19	19.250	21.590	19.020	20.190	20.149	8,683,727
2024-07-18	19.050	19.300	18.610	19.250	19.211	4,463,040
2024-07-17	20.120	20.800	19.580	19.630	19.590	5,424,788
2024-07-16	20.800	21.000	19.880	20.070	20.029	6,354,217
2024-07-15	20.570	21.660	20.210	20.910	20.867	8,826,178
2024-07-12	20.370	21.900	19.850	21.000	20.957	10,624,054
2024-07-11	19.890	20.140	19.510	20.140	20.099	4,095,265
2024-07-10	19.800	20.190	19.430	19.550	19.510	3,389,691
2024-07-09	19.940	20.010	18.930	19.910	19.869	4,164,675
2024-07-08	20.170	20.450	19.500	19.640	19.600	3,677,643
2024-07-05	19.550	20.660	19.410	20.180	20.139	4,516,050
2024-07-04	20.750	20.780	19.600	19.670	19.630	4,159,353
2024-07-03	21.110	21.580	20.220	20.590	20.548	4,977,254
2024-07-02	20.750	21.490	20.740	20.940	20.897	5,208,652
2024-07-01	20.400	20.870	19.840	20.740	20.698	4,090,956
2024-06-28	20.760	21.190	20.370	20.500	20.458	5,867,848
2024-06-27	20.940	21.850	20.700	20.910	20.867	10,051,438
2024-06-26	18.610	21.980	18.610	21.800	21.756	12,262,950
2024-06-25	18.860	19.390	18.590	18.810	18.772	3,152,124
2024-06-24	19.860	19.980	18.620	18.780	18.742	4,386,730
2024-06-21	20.250	20.450	19.680	20.090	20.049	2,384,984
2024-06-20	21.060	21.280	20.360	20.390	20.348	3,051,061
2024-06-19	21.420	21.930	21.090	21.120	21.077	3,261,382
2024-06-18	21.290	21.770	21.290	21.490	21.446	2,875,518
2024-06-17	21.500	21.700	21.190	21.310	21.267	3,084,774
2024-06-14	21.600	21.900	21.410	21.800	21.756	3,249,779
2024-06-13	21.390	21.740	21.200	21.540	21.496	4,918,999
2024-06-12	20.490	21.800	20.310	21.490	21.446	6,432,959
2024-06-11	20.200	20.480	19.680	20.390	20.348	3,607,465
2024-06-07	20.090	20.500	19.500	20.190	20.149	5,491,029
2024-06-06	21.380	21.450	19.400	19.700	19.660	6,708,437
2024-06-05	21.550	21.740	21.130	21.130	21.087	3,417,807
2024-06-04	22.370	22.500	21.500	21.850	21.805	4,754,711
2024-06-03	22.880	23.480	22.400	22.750	22.704	3,682,670
2024-05-31	22.490	23.140	22.300	22.880	22.833	3,864,343
2024-05-30	22.300	23.000	21.890	22.470	22.424	3,732,441
2024-05-29	22.500	22.970	22.000	22.340	22.294	3,190,430
2024-05-28	23.100	23.100	22.450	22.540	22.494	2,671,197
2024-05-27	23.350	23.360	22.430	23.140	23.093	3,333,484
2024-05-24	23.880	24.080	23.020	23.020	22.973	3,630,849
2024-05-23	25.060	25.140	23.880	23.970	23.921	4,124,762
2024-05-22	24.610	25.070	24.380	25.040	24.989	3,359,236
2024-05-21	24.900	25.180	24.670	24.850	24.799	3,330,147
2024-05-20	24.310	24.930	24.030	24.770	24.719	3,774,204
2024-05-17	24.600	24.700	24.020	24.450	24.400	3,258,990
2024-05-16	24.300	25.090	24.220	24.530	24.480	3,987,031
2024-05-15	24.900	25.040	24.160	24.190	24.141	3,406,221
2024-05-14	24.540	25.070	24.320	24.910	24.859	4,453,147
2024-05-13	24.750	24.780	23.730	24.060	24.011	3,857,438
2024-05-10	25.930	26.140	24.750	24.960	24.909	4,595,002
2024-05-09	25.880	26.150	25.560	25.770	25.717	4,738,809
2024-05-08	26.940	26.940	25.740	25.890	25.837	6,126,615
2024-05-07	27.010	28.200	27.010	27.390	27.334	6,295,705
2024-05-06	27.880	28.140	26.600	27.010	26.955	6,109,707

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0180 CNY
2025-05-29	0.0530 CNY
2024-04-01	0.1321 CNY
2023-04-19	0.0733 CNY
2022-05-20	0.1050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.