GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	67.710	78.300	65.000	72.990	53.920	14,322,083
2023-05-04	66.000	74.660	65.590	67.400	49.790	18,020,755
2023-04-28	50.040	63.320	50.040	62.930	46.488	15,339,683
2023-04-27	54.020	57.600	50.000	52.770	38.983	11,598,711
2023-04-26	53.850	57.890	49.000	54.000	39.891	11,556,063
2023-04-25	56.900	57.540	53.350	55.200	40.778	11,305,651
2023-04-24	57.590	60.470	54.010	58.500	43.216	11,549,390
2023-04-21	54.500	63.330	54.400	57.500	42.477	12,052,086
2023-04-20	51.060	56.600	51.060	55.980	41.354	11,085,934
2023-04-19	52.010	54.500	51.080	51.820	38.281	12,118,190
2023-04-18	50.020	54.100	49.320	53.580	39.527	14,991,970
2023-04-17	48.750	50.220	47.500	49.240	36.325	8,979,254
2023-04-14	49.690	52.000	45.530	50.570	37.307	15,113,553
2023-04-13	52.000	56.490	50.050	50.330	37.129	16,990,628
2023-04-12	54.800	56.800	49.380	54.050	39.874	18,894,784
2023-04-11	43.530	52.580	42.000	52.580	38.789	16,157,807
2023-04-10	44.400	50.080	42.400	43.820	32.327	18,856,824
2023-04-07	38.650	43.380	37.240	41.730	30.785	15,657,635
2023-04-06	39.250	40.990	38.100	39.110	28.852	14,747,078
2023-04-04	34.210	42.220	34.210	38.480	28.387	14,936,520
2023-04-03	32.550	36.000	32.060	35.250	26.005	18,218,132
2023-03-31	30.660	32.690	29.600	32.290	23.821	12,393,084
2023-03-30	32.700	32.700	30.980	31.310	23.098	12,043,460
2023-03-29	29.900	33.280	29.030	32.740	24.153	21,758,904
2023-03-28	29.290	31.790	29.280	30.570	22.552	20,494,867
2023-03-27	29.160	29.730	28.660	29.730	21.932	13,552,281
2023-03-24	28.250	30.200	27.490	29.700	21.910	16,088,762
2023-03-23	27.720	28.660	27.220	28.280	20.863	10,994,198
2023-03-22	28.790	29.920	27.940	28.320	20.892	15,327,907
2023-03-21	26.580	28.010	25.920	27.800	20.509	11,765,336
2023-03-20	27.970	27.970	26.700	26.850	19.808	7,736,850
2023-03-17	26.500	27.450	26.180	27.420	20.228	7,803,209
2023-03-16	26.040	27.220	25.500	26.280	19.387	4,533,580
2023-03-15	26.500	26.600	25.960	26.040	19.210	2,463,238
2023-03-14	26.610	26.950	25.980	26.350	19.439	3,189,049
2023-03-13	26.200	26.740	25.770	26.650	19.660	3,679,968
2023-03-10	26.000	26.930	25.850	26.530	19.572	3,770,961
2023-03-09	25.760	26.660	25.450	26.320	19.417	3,628,818
2023-03-08	25.450	25.800	25.190	25.800	19.033	2,261,467
2023-03-07	25.950	26.090	25.260	25.350	18.701	2,571,229
2023-03-06	26.290	26.350	25.850	25.920	19.122	1,973,871
2023-03-03	26.800	26.830	25.820	26.010	19.188	2,807,265
2023-03-02	26.450	26.800	26.160	26.470	19.527	3,858,113
2023-03-01	25.100	26.450	25.080	26.150	19.291	5,436,130
2023-02-28	24.830	25.240	24.760	25.050	18.480	1,988,063
2023-02-27	25.130	25.220	24.520	24.620	18.163	2,624,956
2023-02-24	25.600	25.840	25.250	25.320	18.679	2,940,884
2023-02-23	26.180	26.210	25.480	25.580	18.871	4,621,044
2023-02-22	25.550	26.890	25.010	26.390	19.468	5,815,180
2023-02-21	25.920	26.550	25.550	25.800	19.033	3,112,246
2023-02-20	25.350	26.290	25.310	26.160	19.299	3,640,595
2023-02-17	25.700	26.080	25.350	25.460	18.782	3,635,914
2023-02-16	26.220	27.070	25.530	25.700	18.959	5,787,620
2023-02-15	25.800	26.760	25.700	26.390	19.468	4,970,561
2023-02-14	26.180	26.300	25.620	25.850	19.070	4,730,781
2023-02-13	26.490	26.600	25.900	26.260	19.372	5,395,318
2023-02-10	26.230	27.300	26.120	26.760	19.741	7,135,524
2023-02-09	25.600	26.350	25.460	26.350	19.439	5,504,607
2023-02-08	26.900	26.900	25.710	25.740	18.989	7,119,206
2023-02-07	26.050	27.760	25.320	27.200	20.066	9,996,790

← NewerPage 15 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.