GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	37.100	37.860	35.500	35.830	26.356	2,239,413
2022-05-10	36.060	39.300	36.060	37.950	27.915	2,726,318
2022-05-09	34.200	38.160	34.150	37.160	27.334	2,376,847
2022-05-06	32.790	34.100	32.100	33.780	24.848	796,389
2022-05-05	31.600	34.800	30.810	33.400	24.568	1,734,878
2022-04-29	30.830	32.580	30.400	31.550	23.207	1,670,978
2022-04-28	30.760	31.790	29.810	30.900	22.729	1,520,985
2022-04-27	30.000	30.900	29.050	30.900	22.729	1,296,721
2022-04-26	31.000	31.000	28.510	30.680	22.567	1,599,491
2022-04-25	30.880	31.610	30.000	31.000	22.803	1,745,770
2022-04-22	31.180	31.870	30.080	31.060	22.847	1,579,050
2022-04-21	34.020	34.630	30.880	30.980	22.788	1,364,286
2022-04-20	33.920	35.490	33.500	34.150	25.120	1,502,685
2022-04-19	35.020	35.100	32.810	34.250	25.193	1,494,400
2022-04-18	32.190	35.000	31.310	34.770	25.576	1,367,918
2022-04-15	33.100	33.830	31.010	32.450	23.869	1,497,745
2022-04-14	33.590	33.600	32.550	32.900	24.200	592,867
2022-04-13	33.900	34.150	32.710	33.130	24.370	943,634
2022-04-12	35.490	35.490	33.200	34.440	25.333	1,373,692
2022-04-11	35.290	36.000	34.500	34.960	25.716	1,421,993
2022-04-08	36.280	36.880	34.900	35.290	25.958	1,764,650
2022-04-07	36.890	37.250	35.630	36.880	27.128	1,799,406
2022-04-06	37.430	38.450	36.320	36.600	26.922	2,422,403
2022-04-01	37.050	39.300	36.680	37.570	27.636	3,146,963
2022-03-31	36.910	37.660	36.600	36.800	27.069	1,599,107
2022-03-30	36.500	37.380	35.500	37.200	27.363	1,943,644
2022-03-29	36.700	37.650	36.320	37.300	27.437	2,043,300
2022-03-28	38.190	38.190	35.960	36.710	27.003	2,940,304
2022-03-25	36.010	38.500	35.810	38.280	28.158	3,633,546
2022-03-24	34.920	36.300	34.000	36.000	26.481	2,427,651
2022-03-23	35.000	36.700	34.570	34.880	25.657	3,524,568
2022-03-22	32.670	35.200	32.220	34.990	25.738	4,770,483
2022-03-21	30.780	33.180	30.600	32.670	24.031	4,616,486
2022-03-18	31.600	31.610	30.400	30.510	22.442	2,593,322
2022-03-17	30.700	31.140	30.020	30.900	22.729	3,889,917
2022-03-16	30.000	30.940	29.550	30.700	22.582	3,977,486
2022-03-15	30.060	30.990	29.560	29.780	21.905	5,124,070
2022-03-14	28.400	30.900	28.290	30.210	22.222	6,885,543
2022-03-11	27.000	28.840	26.700	28.780	21.170	3,663,560
2022-03-10	27.710	27.980	27.220	27.320	20.096	1,894,895
2022-03-09	27.100	27.620	26.160	27.190	20.000	2,583,814
2022-03-08	29.030	29.270	26.990	27.250	20.044	3,589,165
2022-03-07	28.270	29.370	27.880	28.940	21.288	3,302,109
2022-03-04	28.700	29.070	28.370	28.590	21.030	2,414,343
2022-03-03	29.300	29.600	28.680	28.750	21.148	1,985,912
2022-03-02	29.100	29.370	28.800	29.210	21.486	1,666,347
2022-03-01	28.760	29.180	28.510	29.050	21.368	1,809,516
2022-02-28	29.090	29.440	28.200	28.740	21.140	2,511,327
2022-02-25	29.250	29.680	29.010	29.160	21.449	2,184,029
2022-02-24	30.260	30.600	28.150	28.690	21.104	3,309,217
2022-02-23	30.410	30.780	30.210	30.660	22.553	1,818,048
2022-02-22	31.060	31.250	30.080	30.300	22.288	2,581,068
2022-02-21	30.830	31.950	30.800	31.410	23.104	2,448,666
2022-02-18	30.460	31.190	30.460	31.020	22.818	2,275,219
2022-02-17	31.810	32.600	30.900	31.150	22.913	3,894,449
2022-02-16	31.140	32.070	30.690	31.730	23.340	3,765,051
2022-02-15	30.960	31.800	30.530	31.010	22.810	2,955,024
2022-02-14	29.970	31.850	29.900	30.750	22.619	3,404,206
2022-02-11	31.620	32.150	30.120	30.350	22.325	4,195,284
2022-02-10	32.720	32.950	31.400	32.130	23.634	3,572,420

← NewerPage 19 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.