GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.200	35.200	33.570	34.780	25.658	2,659,587
2022-08-03	36.000	37.000	34.380	34.930	25.769	3,031,433
2022-08-02	36.590	36.800	35.030	35.600	26.263	2,132,567
2022-08-01	36.400	36.980	36.200	36.900	27.222	2,365,930
2022-07-29	37.000	37.350	36.110	36.420	26.868	2,338,797
2022-07-28	36.700	37.720	36.190	36.940	27.251	3,771,011
2022-07-27	38.080	39.000	35.600	37.600	27.738	6,484,042
2022-07-26	37.200	39.940	36.660	38.850	28.660	4,029,515
2022-07-25	34.290	38.380	34.200	37.170	27.421	4,841,243
2022-07-22	34.440	35.450	32.730	33.580	24.773	1,727,097
2022-07-21	34.790	35.100	33.560	33.940	25.038	1,369,518
2022-07-20	35.650	35.700	34.570	34.600	25.525	1,231,017
2022-07-19	35.550	35.970	34.950	35.280	26.027	1,275,512
2022-07-18	35.000	35.600	34.860	35.350	26.078	1,391,328
2022-07-15	35.990	36.010	34.780	34.830	25.695	1,159,958
2022-07-14	35.000	36.380	34.380	35.990	26.551	2,551,660
2022-07-13	33.060	35.300	33.060	34.860	25.717	2,318,807
2022-07-12	33.390	33.670	32.500	33.040	24.374	763,809
2022-07-11	32.600	33.980	32.440	33.390	24.633	1,435,811
2022-07-08	33.110	33.390	32.810	33.270	24.544	639,969
2022-07-07	33.260	33.860	32.580	33.110	24.426	935,565
2022-07-06	34.050	34.360	32.840	33.600	24.787	935,050
2022-07-05	34.500	35.900	33.600	34.000	25.082	1,363,902
2022-07-04	32.760	34.700	32.500	34.480	25.437	2,152,094
2022-07-01	32.890	32.900	32.220	32.900	24.271	766,367
2022-06-30	32.920	33.260	32.290	32.930	24.293	1,445,712
2022-06-29	33.400	33.440	32.250	32.920	24.286	937,873
2022-06-28	33.520	34.000	32.800	33.490	24.706	1,289,803
2022-06-27	32.540	34.500	32.520	33.710	24.869	1,489,964
2022-06-24	32.740	33.100	32.530	32.920	24.286	867,163
2022-06-23	33.190	33.190	32.580	32.930	24.293	762,467
2022-06-22	33.550	34.300	32.810	33.020	24.359	1,247,298
2022-06-21	33.240	33.600	32.500	33.570	24.765	1,534,474
2022-06-20	34.110	35.000	33.310	33.900	25.009	1,630,923
2022-06-17	34.800	35.490	33.100	34.680	25.584	2,662,681
2022-06-16	33.000	35.800	33.000	35.490	26.182	3,142,825
2022-06-15	32.260	33.290	32.160	33.000	24.345	960,850
2022-06-14	33.710	33.710	32.240	32.600	24.050	1,335,650
2022-06-13	33.560	34.360	33.560	34.050	25.119	889,174
2022-06-10	34.150	34.490	33.800	34.330	25.326	727,296
2022-06-09	33.930	34.700	33.700	34.350	25.341	1,038,055
2022-06-08	34.530	34.720	33.330	34.490	25.444	918,808
2022-06-07	35.480	35.640	33.550	34.730	25.621	1,341,918
2022-06-06	34.890	35.500	34.020	35.290	26.034	1,366,838
2022-06-02	34.980	35.800	34.000	34.890	25.739	1,845,927
2022-06-01	34.960	35.220	34.340	34.880	25.732	835,638
2022-05-31	35.080	35.280	34.440	34.950	25.783	1,135,016
2022-05-30	33.780	35.140	33.100	34.870	25.724	1,902,637
2022-05-27	33.390	34.190	33.190	33.800	24.935	1,240,591
2022-05-26	34.010	34.100	32.100	33.660	24.832	1,892,485
2022-05-25	35.700	35.970	33.210	34.810	25.680	2,600,123
2022-05-24	38.010	38.380	34.100	35.790	26.403	3,287,575
2022-05-23	38.000	39.510	36.280	37.780	27.871	3,378,847
2022-05-20	36.300	37.290	35.580	36.110	26.639	1,049,637
2022-05-19	36.190	36.600	34.990	36.110	26.562	1,561,391
2022-05-18	37.350	38.450	36.100	36.660	26.966	1,418,563
2022-05-17	36.000	37.600	35.360	37.350	27.474	1,445,466
2022-05-16	36.090	37.690	35.790	36.320	26.716	1,738,168
2022-05-13	36.300	36.620	35.130	35.750	26.297	1,318,247
2022-05-12	36.030	37.070	35.350	35.960	26.451	1,590,305

← NewerPage 18 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.