GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.250	39.850	36.000	39.850	29.438	6,368,712
2024-01-24	37.600	37.950	35.570	36.990	27.326	4,227,008
2024-01-23	36.900	38.500	36.050	37.510	27.710	5,265,786
2024-01-22	40.040	40.220	35.880	36.390	26.882	5,003,611
2024-01-19	40.900	41.590	39.670	40.000	29.549	3,567,336
2024-01-18	40.500	40.800	38.990	40.590	29.985	3,954,953
2024-01-17	41.220	41.600	40.380	40.380	29.830	2,388,062
2024-01-16	41.500	41.860	40.580	41.220	30.450	3,068,080
2024-01-15	42.130	42.130	42.130	42.130	31.123	0
2024-01-12	43.420	43.730	42.000	42.130	31.123	3,500,472
2024-01-11	41.600	43.880	41.600	43.610	32.216	5,665,963
2024-01-10	43.020	43.020	41.440	41.450	30.620	4,396,357
2024-01-09	43.900	44.260	42.400	42.890	31.684	3,947,037
2024-01-08	43.440	44.490	42.800	43.440	32.091	4,470,618
2024-01-05	45.050	45.400	43.110	43.530	32.157	5,939,842
2024-01-04	44.470	46.290	43.110	45.910	33.915	7,473,999
2024-01-03	43.300	45.990	43.190	44.310	32.733	7,275,396
2024-01-02	45.000	45.200	43.490	43.490	32.127	7,388,727
2023-12-29	42.400	44.730	42.400	43.780	32.342	7,187,138
2023-12-28	42.930	43.650	41.350	42.740	31.573	5,649,525
2023-12-27	43.190	43.620	42.110	42.300	31.248	4,901,834
2023-12-26	44.700	44.720	42.210	42.720	31.559	5,243,129
2023-12-25	44.410	45.690	43.620	44.320	32.741	5,972,480
2023-12-22	48.660	49.370	44.140	44.620	32.962	9,368,155
2023-12-21	48.080	50.910	47.320	49.200	36.346	6,409,077
2023-12-20	51.000	51.390	48.310	48.660	35.947	5,403,431
2023-12-19	49.270	51.580	49.270	50.820	37.542	5,467,061
2023-12-18	52.060	52.750	49.460	49.740	36.744	7,847,404
2023-12-15	51.130	53.440	50.520	52.270	38.613	8,085,725
2023-12-14	52.000	53.700	51.010	51.230	37.845	9,628,094
2023-12-13	52.960	53.070	51.180	51.350	37.934	6,907,831
2023-12-12	53.100	54.440	51.520	53.000	39.153	11,462,916
2023-12-11	50.020	54.980	50.020	53.790	39.736	15,876,907
2023-12-08	54.080	55.000	49.000	51.190	37.816	17,741,785
2023-12-07	64.700	66.600	56.610	57.800	42.699	18,842,257
2023-12-06	62.540	64.660	59.920	61.660	45.550	11,638,937
2023-12-05	67.880	68.120	62.200	62.350	46.060	9,649,092
2023-12-04	67.500	71.810	64.680	68.120	50.322	13,170,793
2023-12-01	56.580	66.560	55.600	66.560	49.170	9,691,174
2023-11-30	54.330	56.780	54.330	55.470	40.977	4,834,186
2023-11-29	55.660	55.800	53.540	53.940	39.847	2,978,270
2023-11-28	52.400	56.260	51.860	55.200	40.778	5,343,897
2023-11-27	51.880	53.460	50.270	52.510	38.791	5,602,580
2023-11-24	53.010	54.200	51.710	53.630	39.618	5,387,810
2023-11-23	55.000	56.140	52.500	52.880	39.064	7,824,096
2023-11-22	53.690	59.010	53.190	57.370	42.381	11,207,332
2023-11-21	52.700	56.000	52.500	53.670	39.648	8,103,331
2023-11-20	52.000	55.000	51.110	52.620	38.872	10,293,186
2023-11-17	50.600	53.000	48.200	51.500	38.045	10,513,185
2023-11-16	49.760	52.120	48.650	50.960	37.646	11,011,691
2023-11-15	49.800	50.940	48.310	48.440	35.784	6,214,136
2023-11-14	46.940	49.680	46.940	48.700	35.976	7,154,292
2023-11-13	49.980	52.050	49.000	49.400	36.493	9,032,332
2023-11-10	49.910	50.180	47.700	49.580	36.626	8,321,729
2023-11-09	50.470	52.270	49.000	50.000	36.936	12,099,883
2023-11-08	48.170	53.390	46.960	52.610	38.865	16,746,465
2023-11-07	46.000	48.480	44.670	46.860	34.617	13,246,838
2023-11-06	40.000	45.800	39.800	44.630	32.970	12,156,187
2023-11-03	38.580	39.770	37.510	38.990	28.803	5,527,714
2023-11-02	38.220	39.770	38.220	38.900	28.737	5,902,447

← NewerPage 12 of 21 · 1,212 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.