GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.450	43.700	42.210	42.610	31.477	2,665,543
2023-07-31	42.830	44.300	41.800	43.470	32.113	3,319,412
2023-07-28	43.220	43.760	42.500	42.830	31.640	3,403,194
2023-07-27	43.080	44.630	43.080	43.520	32.150	3,762,404
2023-07-26	46.420	46.480	43.700	43.840	32.386	6,513,922
2023-07-25	46.940	47.500	45.080	46.610	34.432	4,857,585
2023-07-24	45.940	47.290	45.310	46.220	34.144	3,225,169
2023-07-21	46.180	46.880	45.570	46.200	34.129	3,017,325
2023-07-20	46.510	47.300	45.980	46.370	34.255	3,954,367
2023-07-19	47.090	47.350	46.000	46.780	34.558	3,611,884
2023-07-18	46.910	47.350	46.030	46.170	34.107	3,530,537
2023-07-17	48.660	49.110	46.690	46.870	34.624	5,702,990
2023-07-14	48.000	50.790	48.000	49.440	36.523	9,111,732
2023-07-13	46.500	48.500	45.550	47.600	35.164	8,524,021
2023-07-12	47.550	47.570	46.020	46.160	34.100	3,972,837
2023-07-11	48.950	48.960	46.760	46.950	34.683	5,402,851
2023-07-10	50.520	50.590	47.000	48.290	35.673	6,521,582
2023-07-07	51.190	51.660	47.300	49.680	36.700	8,935,283
2023-07-06	54.250	54.680	50.720	52.450	38.746	8,611,006
2023-07-05	53.880	55.640	53.050	54.680	40.394	7,817,261
2023-07-04	49.380	55.230	49.380	55.020	40.645	13,978,642
2023-07-03	51.040	51.550	47.170	50.010	36.944	8,145,575
2023-06-30	47.610	51.200	47.020	49.320	36.434	7,461,614
2023-06-29	46.920	47.760	46.340	47.300	34.942	4,155,268
2023-06-28	47.900	48.090	45.300	46.840	34.602	7,708,067
2023-06-27	49.050	49.300	47.600	48.320	35.695	4,230,837
2023-06-26	50.360	52.360	47.860	48.500	35.828	7,065,834
2023-06-21	56.970	57.330	50.700	50.850	37.564	10,557,956
2023-06-20	54.860	57.960	53.570	57.470	42.455	10,665,812
2023-06-19	55.480	56.200	53.200	55.080	40.689	9,802,453
2023-06-16	54.590	56.300	53.380	54.980	40.615	7,564,300
2023-06-15	60.780	60.780	54.130	55.800	41.221	11,585,526
2023-06-14	59.150	61.880	58.610	60.140	44.427	5,763,330
2023-06-13	57.510	60.500	56.820	58.860	43.482	5,642,134
2023-06-12	59.330	61.100	57.710	58.020	42.861	4,879,588
2023-06-09	58.830	61.370	57.750	59.850	44.213	5,966,920
2023-06-08	60.540	60.980	57.510	58.500	43.216	6,145,936
2023-06-07	58.500	62.590	56.390	61.920	45.742	8,989,413
2023-06-06	60.200	62.900	57.220	57.750	42.662	6,521,411
2023-06-05	59.520	62.990	59.520	60.900	44.989	5,846,403
2023-06-02	63.030	63.760	59.860	60.100	44.398	8,512,117
2023-06-01	61.900	65.380	59.200	63.590	46.976	11,318,486
2023-05-31	68.500	69.780	59.210	65.070	48.069	17,007,837
2023-05-30	66.000	69.000	63.850	68.640	50.706	8,085,977
2023-05-29	63.130	69.940	63.130	67.140	49.598	11,122,879
2023-05-26	56.660	63.870	55.870	63.680	47.042	8,308,313
2023-05-25	61.010	64.430	55.670	56.660	41.857	6,729,976
2023-05-24	59.440	62.560	58.000	61.350	45.321	5,993,485
2023-05-23	60.500	60.970	59.040	59.400	43.881	3,287,464
2023-05-22	63.000	63.000	58.640	60.280	44.531	5,114,855
2023-05-19	64.340	66.000	61.200	62.050	45.838	5,942,326
2023-05-18	60.610	65.980	59.740	65.310	48.246	9,194,962
2023-05-17	59.810	62.610	58.000	60.250	44.508	8,752,522
2023-05-16	66.180	66.800	59.670	60.620	44.782	10,808,120
2023-05-15	68.000	69.940	62.000	66.790	49.340	10,748,096
2023-05-12	67.000	71.450	64.050	66.300	48.978	9,007,797
2023-05-11	70.000	76.000	69.000	69.360	51.238	10,485,229
2023-05-10	68.520	74.240	67.300	71.000	52.450	9,342,957
2023-05-09	66.000	73.000	66.000	70.190	51.851	10,520,838
2023-05-08	70.560	77.000	67.500	70.040	51.741	13,063,278

← NewerPage 14 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.