GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.500	27.980	26.600	27.300	27.244	6,611,169
2024-04-29	26.350	27.860	26.350	27.370	27.314	8,377,019
2024-04-26	24.900	26.580	24.720	25.930	25.877	9,525,839
2024-04-25	25.420	25.980	24.840	24.910	24.859	11,181,711
2024-04-24	25.800	27.360	25.250	27.300	27.244	9,312,591
2024-04-23	25.250	26.270	25.230	25.870	25.817	7,454,158
2024-04-22	24.820	25.190	23.830	24.840	24.789	5,684,551
2024-04-19	26.000	26.730	25.490	25.550	25.498	6,637,387
2024-04-18	26.570	27.370	25.700	26.170	26.117	8,690,336
2024-04-17	26.000	27.370	26.000	26.720	26.666	8,785,178
2024-04-16	27.340	27.660	24.010	25.080	25.029	8,987,060
2024-04-15	29.780	30.500	27.110	27.900	27.843	9,006,083
2024-04-12	31.010	31.350	29.900	29.930	29.869	10,016,127
2024-04-11	27.390	32.320	27.340	31.050	30.987	16,129,382
2024-04-10	28.660	28.800	27.270	27.600	27.544	5,807,575
2024-04-09	28.280	29.130	28.150	28.800	28.741	6,376,394
2024-04-08	28.990	29.290	27.790	27.860	27.803	6,894,892
2024-04-03	30.330	30.870	28.810	29.350	29.290	8,445,619
2024-04-02	32.800	33.000	30.390	30.800	30.737	10,130,618
2024-04-01	31.990	33.490	31.800	33.160	33.092	7,750,969
2024-03-29	44.440	44.600	42.560	42.900	31.692	4,850,697
2024-03-28	43.000	45.050	42.300	44.650	32.984	8,505,935
2024-03-27	45.000	45.960	41.710	43.130	31.861	11,413,969
2024-03-26	46.080	46.630	43.600	45.680	33.745	11,928,879
2024-03-25	49.540	49.600	44.600	44.630	32.970	15,036,177
2024-03-22	47.800	52.930	46.000	49.800	36.789	23,889,902
2024-03-21	48.400	49.600	46.000	48.830	36.072	20,206,235
2024-03-20	43.500	48.340	43.450	46.550	34.388	18,579,326
2024-03-19	43.980	46.490	43.810	43.830	32.379	13,465,942
2024-03-18	42.400	44.970	41.640	44.850	33.132	16,266,136
2024-03-15	41.900	42.580	40.570	42.320	31.263	11,731,055
2024-03-14	42.220	43.300	41.200	42.100	31.101	12,797,716
2024-03-13	40.310	45.500	40.150	42.960	31.736	21,693,648
2024-03-12	39.320	40.620	39.180	40.050	29.586	8,067,108
2024-03-11	38.800	39.690	38.420	39.310	29.039	7,506,537
2024-03-08	37.900	39.500	37.500	39.100	28.884	7,014,426
2024-03-07	39.850	40.410	37.800	37.850	27.961	9,868,321
2024-03-06	40.010	41.260	38.980	40.000	29.549	10,791,251
2024-03-05	40.140	42.520	39.880	41.370	30.561	17,446,868
2024-03-04	40.810	41.000	38.880	40.780	30.125	12,996,210
2024-03-01	41.100	41.690	39.700	40.810	30.148	14,906,548
2024-02-29	37.680	40.460	37.630	39.730	29.350	12,719,755
2024-02-28	42.680	44.790	37.850	38.900	28.737	18,436,566
2024-02-27	41.300	44.360	40.700	43.400	32.061	18,962,771
2024-02-26	38.020	42.880	36.780	42.820	31.632	19,133,183
2024-02-23	35.200	41.170	34.800	39.660	29.298	20,396,317
2024-02-22	33.120	35.940	33.120	35.650	26.336	15,262,262
2024-02-21	32.500	34.070	31.690	32.880	24.290	14,589,723
2024-02-20	34.000	36.500	32.010	32.990	24.371	21,498,505
2024-02-19	29.000	31.670	29.000	31.670	23.396	8,850,669
2024-02-08	23.350	26.940	22.120	26.390	19.495	11,384,351
2024-02-07	26.640	26.820	22.430	23.590	17.427	11,654,825
2024-02-06	25.480	27.380	23.000	26.420	19.517	8,948,399
2024-02-05	30.730	30.730	25.620	26.210	19.362	7,018,372
2024-02-02	33.110	34.040	29.700	31.070	22.952	5,819,025
2024-02-01	33.660	33.990	31.720	32.830	24.252	5,196,736
2024-01-31	34.960	35.950	30.000	33.300	24.600	4,814,777
2024-01-30	36.000	36.550	34.800	34.970	25.833	3,095,901
2024-01-29	38.990	38.990	36.500	36.520	26.978	3,869,450
2024-01-26	39.650	40.030	38.130	38.520	28.456	5,156,779

← NewerPage 11 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.