GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.890	26.980	25.220	26.440	19.505	9,384,410
2023-02-03	25.000	25.980	24.880	25.750	18.996	6,571,623
2023-02-02	25.600	26.580	25.270	25.390	18.731	8,446,590
2023-02-01	25.200	26.780	24.920	25.980	19.166	10,583,341
2023-01-31	24.310	25.140	23.800	24.830	18.318	6,638,712
2023-01-30	24.300	24.800	23.620	24.560	18.118	6,812,439
2023-01-20	23.150	23.340	22.970	23.310	17.196	1,608,040
2023-01-19	23.170	23.190	22.830	23.070	17.019	1,610,738
2023-01-18	22.810	23.300	22.810	23.180	17.100	2,272,149
2023-01-17	22.850	23.230	22.700	22.800	16.820	1,874,510
2023-01-16	22.820	23.150	22.280	23.150	17.078	3,564,242
2023-01-13	22.700	23.660	22.400	23.290	17.181	3,361,790
2023-01-12	22.770	23.140	22.530	22.690	16.739	1,350,427
2023-01-11	23.100	23.250	22.620	22.640	16.702	1,734,298
2023-01-10	23.090	23.330	22.800	23.110	17.049	1,879,392
2023-01-09	22.860	23.280	22.820	23.050	17.004	1,539,614
2023-01-06	23.040	23.280	22.790	22.860	16.864	1,855,017
2023-01-05	23.400	23.560	23.100	23.160	17.086	2,198,535
2023-01-04	23.100	23.750	22.810	23.420	17.277	3,480,047
2023-01-03	22.040	23.050	22.000	23.000	16.968	3,232,392
2022-12-30	21.610	22.420	21.560	22.260	16.422	3,081,209
2022-12-29	21.930	22.280	21.560	21.610	15.942	1,670,224
2022-12-28	22.430	22.500	21.820	21.910	16.164	2,044,576
2022-12-27	22.650	22.650	22.120	22.320	16.466	1,519,130
2022-12-26	22.070	22.570	22.070	22.450	16.562	1,858,410
2022-12-23	21.730	22.600	21.600	22.280	16.436	2,347,512
2022-12-22	22.350	22.530	21.790	21.850	16.119	1,867,701
2022-12-21	22.380	22.650	22.060	22.170	16.355	1,479,774
2022-12-20	22.680	22.990	22.220	22.380	16.510	1,690,404
2022-12-19	23.180	23.450	22.550	22.670	16.724	2,330,516
2022-12-16	23.800	23.850	23.020	23.180	17.100	4,347,608
2022-12-15	23.720	24.470	23.720	24.130	17.801	2,758,799
2022-12-14	24.000	24.450	23.800	23.890	17.624	3,102,237
2022-12-13	24.100	24.490	23.800	24.230	17.875	3,105,072
2022-12-12	24.010	24.230	23.510	24.100	17.779	2,997,339
2022-12-09	24.420	24.430	23.950	24.010	17.713	3,750,861
2022-12-08	25.100	25.260	24.200	24.380	17.986	5,149,722
2022-12-07	25.180	25.560	25.030	25.340	18.694	3,327,965
2022-12-06	26.300	26.300	25.180	25.330	18.686	6,008,672
2022-12-05	25.800	26.660	25.000	26.550	19.587	9,370,743
2022-12-02	24.840	25.550	24.750	25.390	18.731	4,851,045
2022-12-01	25.220	25.780	24.900	24.980	18.428	5,511,089
2022-11-30	25.700	25.860	25.060	25.260	18.635	5,154,938
2022-11-29	25.620	26.140	25.400	25.880	19.092	6,162,423
2022-11-28	25.220	26.180	24.300	26.100	19.254	8,247,994
2022-11-25	25.230	25.750	25.000	25.300	18.664	5,445,464
2022-11-24	25.080	25.510	25.020	25.230	18.613	4,891,527
2022-11-23	26.410	26.830	24.630	25.230	18.613	8,768,323
2022-11-22	26.200	28.090	26.100	26.830	19.793	12,130,441
2022-11-21	27.350	27.790	26.380	26.500	19.550	11,422,986
2022-11-18	29.000	30.680	28.290	28.410	20.959	15,724,206
2022-11-17	29.980	33.970	26.660	31.200	23.017	23,181,020
2022-11-16	23.820	28.490	23.730	28.490	21.018	13,459,038
2022-11-15	23.500	23.770	23.320	23.740	17.514	1,183,930
2022-11-14	23.450	23.810	23.200	23.450	17.300	1,319,306
2022-11-11	23.800	24.100	23.420	23.420	17.277	1,672,069
2022-11-10	23.230	23.650	23.010	23.450	17.300	1,523,043
2022-11-09	23.510	23.600	23.210	23.230	17.137	919,967
2022-11-08	23.570	23.730	23.210	23.500	17.336	1,310,765
2022-11-07	23.540	23.840	23.150	23.640	17.440	1,918,544

← NewerPage 16 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.