GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.870	33.300	31.140	32.710	24.061	5,192,501
2022-02-08	30.810	31.970	30.350	31.700	23.318	4,651,820
2022-02-07	30.720	31.650	29.110	31.390	23.090	5,782,791
2022-01-28	30.800	34.890	30.800	33.690	24.782	7,065,403
2022-01-27	37.750	37.770	30.330	31.010	22.810	7,537,878
2022-01-26	38.630	38.830	36.170	37.070	27.268	6,403,156
2022-01-25	39.350	40.250	36.220	39.270	28.886	9,471,641
2022-01-24	41.030	44.260	39.100	40.250	29.607	12,168,226
2022-01-21	35.990	41.030	34.500	41.030	30.181	5,520,936
2022-01-20	36.000	36.430	33.750	34.190	25.149	2,782,040
2022-01-19	33.380	36.880	33.380	35.350	26.003	3,800,883
2022-01-18	36.900	36.940	33.610	33.860	24.907	4,746,061
2022-01-17	36.320	37.250	35.760	36.960	27.187	3,393,506
2022-01-14	36.800	37.390	35.690	36.170	26.606	3,386,953
2022-01-13	37.180	37.650	36.100	37.290	27.430	4,537,033
2022-01-12	34.810	39.000	34.810	37.260	27.407	6,127,678
2022-01-11	35.060	36.210	34.400	34.600	25.451	2,579,626
2022-01-10	33.600	36.300	32.620	35.310	25.973	4,618,531
2022-01-07	35.710	36.890	33.660	33.690	24.782	4,214,798
2022-01-06	36.500	36.790	35.000	35.720	26.275	4,136,528
2022-01-05	36.210	37.270	35.910	36.810	27.077	4,989,437
2022-01-04	35.750	36.970	34.700	36.540	26.878	5,267,087
2021-12-31	35.280	37.040	34.450	35.650	26.223	5,755,849
2021-12-30	33.310	36.280	33.310	35.830	26.356	5,938,046
2021-12-29	33.440	34.350	33.100	33.380	24.553	2,409,970
2021-12-28	33.880	34.850	33.480	33.800	24.862	2,677,858
2021-12-27	33.800	34.600	33.150	33.960	24.980	2,723,770
2021-12-24	35.610	36.630	34.000	34.280	25.215	4,961,926
2021-12-23	37.120	37.200	35.500	35.510	26.120	5,844,375
2021-12-22	37.150	39.500	36.830	37.000	27.216	9,712,081
2021-12-21	35.130	39.800	34.490	37.000	27.216	7,130,317
2021-12-20	35.740	35.780	34.350	34.800	25.598	4,820,969
2021-12-17	38.120	38.800	35.800	36.010	26.488	9,661,339
2021-12-16	33.090	40.000	33.090	37.710	27.739	12,725,128
2021-12-15	34.200	35.000	33.400	33.540	24.671	9,111,616
2021-12-14	33.300	39.600	32.510	35.250	25.929	12,439,091
2021-12-13	30.400	33.840	30.300	33.700	24.789	9,652,374
2021-12-10	28.890	33.650	28.870	31.170	22.928	7,004,402
2021-12-09	28.700	29.350	28.460	29.130	21.427	1,521,120
2021-12-08	28.460	28.950	28.180	28.680	21.096	1,015,047
2021-12-07	28.220	28.570	28.000	28.340	20.846	1,235,558
2021-12-06	29.330	29.480	28.010	28.250	20.780	1,449,379
2021-12-03	30.060	30.210	29.250	29.300	21.552	1,143,393
2021-12-02	30.720	31.230	29.740	29.830	21.942	1,688,231
2021-12-01	30.090	31.080	30.050	30.850	22.692	1,678,322
2021-11-30	30.760	31.200	29.890	30.330	22.310	2,023,717
2021-11-29	30.200	31.500	30.200	30.620	22.523	1,758,320
2021-11-26	31.430	31.680	30.880	31.000	22.803	2,192,215
2021-11-25	32.500	32.800	31.200	31.450	23.134	3,399,595
2021-11-24	31.160	32.820	30.780	32.250	23.722	4,756,139
2021-11-23	30.130	31.200	29.930	31.080	22.862	2,461,359
2021-11-22	30.300	30.620	29.920	30.340	22.317	1,971,401
2021-11-19	29.990	30.600	29.240	30.160	22.185	2,569,672
2021-11-18	30.670	30.770	29.670	29.700	21.847	2,950,291
2021-11-17	30.120	31.400	30.120	30.780	22.641	3,027,587
2021-11-16	32.200	32.650	30.770	30.930	22.751	5,570,206
2021-11-15	30.380	34.590	30.100	32.790	24.119	8,998,859
2021-11-12	29.520	30.600	29.000	30.400	22.361	4,602,115
2021-11-11	29.050	31.380	28.510	30.000	22.067	5,836,724
2021-11-10	28.450	29.790	28.340	28.850	21.221	3,120,322

← NewerPage 20 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.