GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.850	39.210	36.830	38.570	28.493	6,123,538
2023-10-31	38.180	39.000	36.400	37.160	27.451	4,122,465
2023-10-30	36.800	38.600	36.300	38.180	28.205	4,538,974
2023-10-27	36.760	37.580	36.320	37.090	27.400	3,770,319
2023-10-26	37.080	37.660	36.710	37.090	27.400	3,504,235
2023-10-25	39.120	39.290	36.870	37.140	27.436	5,767,781
2023-10-24	36.610	39.500	36.560	39.120	28.899	4,140,585
2023-10-23	38.130	38.180	35.800	36.310	26.823	2,813,710
2023-10-20	39.280	40.620	37.650	37.900	27.998	2,766,264
2023-10-19	38.510	39.650	38.180	39.230	28.980	3,128,253
2023-10-18	40.410	40.500	38.000	38.770	28.641	3,387,412
2023-10-17	41.950	41.980	40.240	40.630	30.015	3,083,930
2023-10-16	41.980	42.580	41.000	41.980	31.012	3,016,996
2023-10-13	43.050	43.050	41.500	41.960	30.997	3,709,227
2023-10-12	44.400	44.800	42.600	43.030	31.788	5,322,111
2023-10-11	43.770	46.280	43.020	45.090	33.309	7,765,945
2023-10-10	43.300	44.680	43.080	43.810	32.364	4,552,254
2023-10-09	44.100	44.800	42.700	43.040	31.795	5,347,012
2023-09-28	44.290	46.100	44.290	45.180	33.376	7,184,588
2023-09-27	44.520	45.440	44.020	44.200	32.652	4,630,540
2023-09-26	43.950	45.930	43.950	44.530	32.896	7,187,864
2023-09-25	45.000	45.000	43.430	43.940	32.460	6,514,187
2023-09-22	38.490	45.440	38.490	44.900	33.169	12,664,565
2023-09-21	38.690	39.370	38.130	38.500	28.441	1,955,318
2023-09-20	38.430	40.070	38.420	38.680	28.574	2,592,097
2023-09-19	39.250	40.100	38.430	38.640	28.545	1,866,488
2023-09-18	38.450	39.550	38.010	39.200	28.958	2,570,740
2023-09-15	38.510	39.520	38.310	38.700	28.589	2,164,301
2023-09-14	39.590	39.910	38.340	39.000	28.810	2,691,746
2023-09-13	40.670	40.900	39.430	39.900	29.475	2,938,806
2023-09-12	41.880	42.300	40.670	40.730	30.088	4,368,265
2023-09-11	39.000	43.370	38.660	42.810	31.625	7,723,305
2023-09-08	39.290	39.600	37.660	39.110	28.892	3,524,554
2023-09-07	40.050	40.530	39.280	39.590	29.246	2,855,162
2023-09-06	40.830	41.690	39.900	40.230	29.719	2,906,697
2023-09-05	41.820	42.500	40.900	41.240	30.465	2,424,629
2023-09-04	42.990	43.040	41.710	42.040	31.056	3,239,969
2023-09-01	44.650	44.870	42.570	42.830	31.640	4,674,041
2023-08-31	44.190	46.000	43.170	44.610	32.955	7,084,929
2023-08-30	43.030	44.800	42.400	44.400	32.800	5,798,643
2023-08-29	39.520	43.400	39.280	42.800	31.618	6,423,448
2023-08-28	43.600	43.990	40.300	40.410	29.852	4,968,353
2023-08-25	42.500	43.240	40.600	40.820	30.155	5,530,382
2023-08-24	42.400	44.100	41.580	42.400	31.322	6,594,408
2023-08-23	42.190	42.980	41.160	41.800	30.879	4,453,987
2023-08-22	41.390	42.800	40.800	42.620	31.485	6,656,933
2023-08-21	39.820	41.600	39.670	40.390	29.837	3,629,903
2023-08-18	41.720	42.910	39.800	39.910	29.483	4,950,458
2023-08-17	42.400	42.990	41.470	42.340	31.278	3,792,457
2023-08-16	43.880	44.690	42.310	42.360	31.293	5,020,471
2023-08-15	46.620	47.040	43.680	43.880	32.416	6,084,222
2023-08-14	45.120	47.000	44.860	47.000	34.720	5,253,746
2023-08-11	46.800	48.080	45.460	45.550	33.649	4,086,261
2023-08-10	46.650	48.910	46.060	46.330	34.225	6,188,064
2023-08-09	48.200	48.880	46.570	46.900	34.646	9,845,382
2023-08-08	46.010	51.110	46.000	49.870	36.840	15,900,082
2023-08-07	43.340	46.800	43.000	45.760	33.804	9,412,882
2023-08-04	42.230	43.430	42.000	43.220	31.928	3,193,942
2023-08-03	42.480	42.810	41.800	42.230	31.197	2,300,397
2023-08-02	42.580	42.920	42.200	42.670	31.522	2,455,850

← NewerPage 13 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.