GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.420	34.420	32.930	33.430	33.411	3,944,975
2026-04-23	34.420	35.790	34.100	34.440	34.421	4,634,603
2026-04-22	35.500	35.980	34.850	35.270	35.250	4,446,736
2026-04-21	35.580	37.030	35.320	36.000	35.980	9,098,608
2026-04-20	33.760	35.340	33.500	35.190	35.170	5,945,118
2026-04-17	33.510	33.820	32.920	33.680	33.661	3,348,001
2026-04-16	32.990	33.930	32.950	33.740	33.721	3,314,975
2026-04-15	33.590	33.720	32.830	32.910	32.892	2,823,012
2026-04-14	33.360	33.770	32.660	33.210	33.191	2,950,739
2026-04-13	33.450	33.450	32.760	32.950	32.932	2,379,160
2026-04-10	33.500	33.900	33.310	33.630	33.611	3,177,500
2026-04-09	33.670	34.240	32.970	33.220	33.201	3,757,564
2026-04-08	32.600	34.160	32.440	34.100	34.081	5,108,199
2026-04-07	31.350	32.130	31.140	31.860	31.842	2,558,800
2026-04-03	32.780	32.850	31.000	31.220	31.203	2,993,805
2026-04-02	33.520	33.520	32.280	32.540	32.522	3,441,637
2026-04-01	34.020	34.150	33.280	33.750	33.731	3,359,696
2026-03-31	34.010	34.580	33.330	33.450	33.431	4,052,430
2026-03-30	33.430	33.870	33.080	33.760	33.741	2,480,195
2026-03-27	32.910	34.160	32.690	33.960	33.941	3,047,633
2026-03-26	34.180	34.390	33.010	33.170	33.151	3,312,600
2026-03-25	33.780	34.760	33.580	34.200	34.181	3,176,694
2026-03-24	33.500	33.660	32.450	33.560	33.541	3,655,108
2026-03-23	34.720	35.000	32.420	32.760	32.742	6,904,390
2026-03-20	36.900	38.490	35.350	35.350	35.330	6,217,570
2026-03-19	35.270	37.700	35.200	36.900	36.879	8,712,660
2026-03-18	34.480	36.050	34.480	35.700	35.680	4,172,345
2026-03-17	35.170	35.320	34.470	34.490	34.471	2,455,492
2026-03-16	34.540	35.230	34.270	35.190	35.170	2,684,029
2026-03-13	35.410	35.560	34.400	34.560	34.541	4,691,389
2026-03-12	36.700	36.900	35.750	35.800	35.780	3,211,832
2026-03-11	37.210	37.480	36.600	36.820	36.799	3,235,083
2026-03-10	36.880	37.740	36.810	37.300	37.279	4,118,792
2026-03-09	36.400	36.920	35.510	36.490	36.470	5,355,035
2026-03-06	36.510	37.270	36.500	37.200	37.179	3,281,062
2026-03-05	38.050	38.490	36.800	36.930	36.909	4,486,272
2026-03-04	37.190	37.760	36.880	37.290	37.269	4,261,605
2026-03-03	40.240	40.350	37.570	37.690	37.669	7,809,150
2026-03-02	40.960	42.200	39.980	40.230	40.207	8,466,675
2026-02-27	41.000	44.100	40.690	42.030	42.006	14,702,830
2026-02-26	42.910	43.210	40.800	41.100	41.077	9,810,554
2026-02-25	45.270	45.950	42.760	43.050	43.026	11,809,697
2026-02-24	44.520	46.750	43.270	46.100	46.074	15,168,465
2026-02-13	42.330	46.310	42.010	45.730	45.704	21,197,797
2026-02-12	42.530	43.420	41.180	42.750	42.726	14,632,740
2026-02-11	44.000	44.270	41.930	42.910	42.886	17,593,097
2026-02-10	41.470	47.160	41.120	44.920	44.895	25,612,145
2026-02-09	39.770	40.960	39.520	40.870	40.847	11,300,634
2026-02-06	38.280	38.550	37.430	38.000	37.979	4,304,064
2026-02-05	38.050	39.120	37.920	38.620	38.598	3,848,338
2026-02-04	39.000	39.470	37.910	38.260	38.239	5,607,042
2026-02-03	39.610	39.980	38.640	39.330	39.308	4,699,768
2026-02-02	39.600	40.890	39.150	39.230	39.208	4,971,016
2026-01-30	40.200	40.630	39.270	39.730	39.708	5,773,179
2026-01-29	39.020	41.690	38.340	40.500	40.477	10,523,855
2026-01-28	39.740	40.710	39.070	39.150	39.128	4,524,200
2026-01-27	40.700	41.190	39.270	40.060	40.038	5,943,503
2026-01-26	42.290	42.660	40.360	41.000	40.977	7,255,418
2026-01-23	41.140	42.660	40.900	42.280	42.256	8,243,837
2026-01-22	40.760	41.740	40.610	41.040	41.017	5,662,101

← NewerPage 3 of 5 · 243 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.