GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.950	23.650	22.830	23.450	17.300	2,129,161
2022-11-03	22.910	23.060	22.610	22.940	16.923	1,315,538
2022-11-02	22.970	23.270	22.700	23.170	17.093	2,086,690
2022-11-01	22.000	22.490	21.800	22.450	16.562	819,977
2022-10-31	21.220	22.170	21.040	22.000	16.230	1,414,360
2022-10-28	22.220	22.390	21.150	21.220	15.654	1,580,888
2022-10-27	22.120	22.660	21.900	22.490	16.591	2,090,841
2022-10-26	21.550	22.170	21.500	21.980	16.215	1,690,988
2022-10-25	21.820	22.180	21.270	21.560	15.905	1,197,392
2022-10-24	22.390	22.740	21.850	22.190	16.370	1,335,839
2022-10-21	22.600	22.950	22.370	22.390	16.518	1,053,165
2022-10-20	22.310	22.950	22.310	22.700	16.746	1,163,190
2022-10-19	23.150	23.150	22.520	22.630	16.695	1,298,858
2022-10-18	22.860	23.190	22.710	22.990	16.960	1,456,560
2022-10-17	22.600	23.120	22.410	22.900	16.894	1,631,858
2022-10-14	22.410	22.520	22.080	22.340	16.481	1,564,035
2022-10-13	21.510	22.310	21.460	22.010	16.237	1,683,339
2022-10-12	21.290	21.680	20.950	21.650	15.972	1,256,860
2022-10-11	21.800	21.800	20.990	21.350	15.750	1,288,681
2022-10-10	22.500	22.500	21.280	21.980	16.215	1,206,707
2022-09-30	22.130	22.550	21.770	22.550	16.636	992,516
2022-09-29	22.790	23.020	22.020	22.150	16.341	1,248,208
2022-09-28	23.170	23.290	22.270	22.980	16.953	1,369,551
2022-09-27	22.380	23.280	22.380	23.200	17.115	1,860,175
2022-09-26	22.910	23.000	22.350	22.380	16.510	1,412,391
2022-09-23	24.040	24.090	23.100	23.460	17.307	1,428,072
2022-09-22	24.350	24.500	23.700	24.050	17.742	1,745,013
2022-09-21	23.830	24.150	23.240	24.000	17.705	1,329,359
2022-09-20	23.700	24.000	23.600	23.830	17.580	1,247,879
2022-09-19	23.840	23.840	23.200	23.720	17.499	1,364,392
2022-09-16	24.580	24.660	23.730	23.730	17.506	1,518,724
2022-09-15	25.180	25.380	24.000	24.800	18.296	2,332,651
2022-09-14	25.320	25.400	24.520	25.200	18.591	2,602,275
2022-09-13	25.390	25.920	25.290	25.520	18.827	2,231,283
2022-09-09	25.050	25.490	24.860	25.390	18.731	2,751,735
2022-09-08	25.010	25.300	24.810	25.030	18.465	2,321,947
2022-09-07	25.120	25.190	24.710	25.010	18.450	2,666,009
2022-09-06	25.300	25.420	24.910	25.160	18.561	2,495,516
2022-09-05	25.680	26.040	25.100	25.340	18.694	3,231,155
2022-09-02	25.270	25.990	25.240	25.710	18.967	3,415,339
2022-09-01	26.600	26.600	25.020	25.260	18.635	5,163,773
2022-08-31	26.700	27.950	26.550	26.800	19.771	6,067,399
2022-08-30	26.780	27.200	26.420	26.730	19.719	2,395,960
2022-08-29	26.000	26.550	25.730	26.550	19.587	1,412,112
2022-08-26	26.700	27.070	26.310	26.660	19.668	1,921,888
2022-08-25	27.250	27.550	26.180	26.750	19.734	2,563,711
2022-08-24	28.060	28.120	27.100	27.400	20.214	2,157,590
2022-08-23	28.530	28.750	27.890	28.000	20.656	2,056,963
2022-08-22	28.110	28.760	27.700	28.600	21.099	1,775,419
2022-08-19	28.360	28.740	28.160	28.240	20.833	2,477,174
2022-08-18	28.850	28.890	28.100	28.420	20.966	3,020,915
2022-08-17	29.200	29.240	28.440	28.900	21.320	2,695,949
2022-08-16	29.000	29.400	28.460	29.080	21.453	3,305,745
2022-08-15	30.300	30.550	29.210	29.300	21.615	3,423,453
2022-08-12	29.990	31.260	29.990	30.570	22.552	3,018,131
2022-08-11	33.810	34.150	29.340	31.000	22.869	6,176,332
2022-08-10	34.800	35.070	33.730	33.910	25.016	1,979,996
2022-08-09	35.880	36.570	33.700	35.000	25.820	2,969,909
2022-08-08	35.070	35.500	34.700	35.350	26.078	2,113,540
2022-08-05	34.780	35.560	34.080	35.070	25.872	2,277,268

← NewerPage 17 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.