GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.370	21.640	20.810	20.940	20.940	2,945,787
2026-07-21	21.010	21.700	19.820	21.620	21.620	5,412,342
2026-07-20	21.720	22.500	20.820	21.260	21.260	4,312,600
2026-07-17	22.780	23.180	21.560	21.860	21.860	4,622,545
2026-07-16	22.100	23.240	21.900	22.890	22.890	4,336,700
2026-07-15	21.530	22.550	21.430	22.120	22.120	3,448,149
2026-07-14	21.800	21.800	20.950	21.640	21.640	3,113,669
2026-07-13	22.490	23.070	21.600	21.820	21.820	3,645,700
2026-07-10	21.960	23.680	21.660	22.820	22.820	4,765,705
2026-07-09	22.200	22.460	21.430	22.100	22.100	3,478,735
2026-07-08	22.250	22.290	21.600	21.960	21.960	2,502,800
2026-07-07	22.850	23.020	22.000	22.100	22.100	2,636,358
2026-07-06	23.640	24.000	22.840	22.910	22.910	2,958,800
2026-07-03	23.540	23.880	23.030	23.680	23.680	4,137,073
2026-07-02	23.670	24.990	23.210	23.210	23.210	5,663,048
2026-07-01	22.340	24.840	22.090	23.650	23.650	7,760,780
2026-06-30	22.460	22.710	21.820	22.220	22.220	2,550,253
2026-06-29	22.210	22.780	21.770	22.200	22.200	3,512,234
2026-06-26	23.640	23.640	22.110	22.200	22.200	3,621,700
2026-06-25	23.780	23.930	22.970	23.230	23.230	3,658,807
2026-06-24	24.920	24.920	23.590	23.870	23.870	2,949,811
2026-06-23	24.800	25.390	24.720	24.920	24.920	2,633,194
2026-06-22	24.660	25.120	23.750	25.090	25.090	3,616,250
2026-06-18	24.890	25.280	24.140	24.770	24.770	2,719,544
2026-06-17	25.350	25.550	24.630	24.850	24.850	2,959,025
2026-06-16	25.720	25.740	25.050	25.710	25.710	2,552,612
2026-06-15	25.600	26.340	25.450	25.830	25.830	2,575,509
2026-06-12	25.080	26.000	24.750	25.650	25.650	2,946,400
2026-06-11	25.440	25.720	24.600	24.930	24.930	2,891,066
2026-06-10	26.160	26.870	25.460	25.800	25.800	2,476,764
2026-06-09	26.100	26.810	25.830	26.590	26.590	2,605,376
2026-06-08	26.010	26.860	25.620	26.050	26.050	2,796,080
2026-06-05	26.410	27.040	25.770	26.680	26.680	3,337,568
2026-06-04	26.600	26.790	26.100	26.410	26.410	2,133,670
2026-06-03	27.250	27.360	26.610	26.830	26.830	2,739,341
2026-06-02	28.430	28.450	27.060	27.350	27.350	3,245,400
2026-06-01	27.600	29.130	27.600	28.440	28.440	3,810,000
2026-05-29	28.080	28.730	27.720	27.910	27.910	3,820,384
2026-05-28	28.000	28.420	27.220	28.100	28.100	3,021,454
2026-05-27	28.680	29.180	27.800	28.040	28.040	3,140,163
2026-05-26	29.110	29.230	28.000	28.410	28.410	3,667,497
2026-05-25	29.560	30.330	29.110	29.340	29.340	3,092,728
2026-05-22	29.200	29.660	28.700	29.560	29.560	2,607,640
2026-05-21	30.700	30.930	29.020	29.070	29.070	4,410,796
2026-05-20	31.230	31.230	30.140	30.380	30.380	3,511,501
2026-05-19	31.070	32.220	30.970	31.550	31.550	3,196,612
2026-05-18	30.950	31.420	30.410	31.250	31.250	3,239,729
2026-05-15	31.040	31.980	30.680	30.940	30.940	4,310,012
2026-05-14	32.970	33.500	31.060	31.110	31.110	4,636,900
2026-05-13	32.890	33.230	32.460	32.940	32.940	2,766,398
2026-05-12	33.860	33.980	32.630	32.690	32.690	3,497,900
2026-05-11	33.720	34.350	33.420	33.980	33.980	3,499,093
2026-05-08	34.620	35.470	33.840	33.880	33.880	5,110,507
2026-05-07	32.420	34.730	32.260	34.150	34.150	5,820,871
2026-05-06	32.500	33.000	32.190	32.420	32.420	3,158,965
2026-04-30	32.070	32.490	31.680	32.240	32.240	2,913,837
2026-04-29	32.000	32.900	31.930	32.070	32.070	3,659,159
2026-04-28	33.200	33.200	31.720	32.060	32.042	4,531,246
2026-04-27	33.610	33.800	32.420	33.390	33.371	3,734,003
2026-04-24	34.420	34.420	32.930	33.430	33.411	3,944,975

← NewerPage 2 of 21 · 1,218 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.