GUOMAI Culture & Media Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.430 | 28.780 | 28.270 | 28.520 | 20.979 | 2,272,663 |
| 2021-11-08 | 27.690 | 28.880 | 27.690 | 28.760 | 21.155 | 3,495,903 |
| 2021-11-05 | 27.310 | 28.300 | 26.910 | 27.980 | 20.581 | 3,440,150 |
| 2021-11-04 | 26.750 | 27.240 | 26.650 | 27.000 | 19.861 | 1,562,459 |
| 2021-11-03 | 26.010 | 27.150 | 25.990 | 26.750 | 19.677 | 2,199,207 |
| 2021-11-02 | 26.910 | 27.150 | 25.830 | 25.960 | 19.096 | 1,958,532 |
| 2021-11-01 | 26.710 | 27.100 | 26.610 | 26.990 | 19.853 | 1,337,105 |
| 2021-10-29 | 26.900 | 27.270 | 26.580 | 26.740 | 19.669 | 990,135 |
| 2021-10-28 | 27.400 | 27.400 | 26.550 | 26.550 | 19.530 | 1,420,051 |
| 2021-10-27 | 27.600 | 27.610 | 27.000 | 27.180 | 19.993 | 1,729,978 |
| 2021-10-26 | 28.340 | 28.430 | 27.840 | 28.040 | 20.625 | 1,654,025 |
| 2021-10-25 | 28.480 | 28.780 | 27.830 | 28.740 | 21.140 | 1,549,730 |
| 2021-10-22 | 28.440 | 29.100 | 28.370 | 28.410 | 20.898 | 1,642,599 |
| 2021-10-21 | 28.300 | 28.740 | 28.140 | 28.400 | 20.890 | 1,288,665 |
| 2021-10-20 | 29.150 | 29.190 | 28.620 | 28.620 | 21.052 | 1,521,666 |
| 2021-10-19 | 29.710 | 29.870 | 29.050 | 29.150 | 21.442 | 2,409,282 |
| 2021-10-18 | 29.290 | 30.300 | 28.810 | 29.930 | 22.016 | 2,864,001 |
| 2021-10-15 | 29.610 | 30.430 | 29.340 | 29.470 | 21.677 | 3,143,639 |
| 2021-10-14 | 29.100 | 30.100 | 28.700 | 29.680 | 21.832 | 3,984,807 |
← NewerPage 21 of 21 · 1,219 trading days
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.