GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.650	41.460	40.440	40.770	40.747	4,648,001
2026-01-20	41.850	42.160	40.600	41.080	41.057	6,608,598
2026-01-19	42.000	42.400	41.340	41.500	41.477	5,702,532
2026-01-16	43.780	43.930	41.790	42.150	42.126	9,710,255
2026-01-15	45.300	45.410	43.280	44.090	44.065	12,104,016
2026-01-14	43.910	48.310	43.660	45.670	45.644	22,887,596
2026-01-13	47.020	47.500	44.100	44.210	44.185	20,302,133
2026-01-12	42.570	47.690	42.490	46.250	46.224	28,814,554
2026-01-09	40.140	42.300	40.020	41.910	41.887	11,519,300
2026-01-08	39.030	40.960	38.900	40.180	40.157	7,756,336
2026-01-07	39.310	39.660	38.950	39.190	39.168	3,836,944
2026-01-06	39.500	39.840	39.080	39.280	39.258	4,720,815
2026-01-05	38.390	39.670	38.230	39.500	39.478	6,016,873
2025-12-31	38.770	38.890	38.100	38.190	38.169	4,314,528
2025-12-30	38.430	39.350	38.160	38.170	38.149	4,135,162
2025-12-29	38.900	38.980	38.320	38.600	38.578	2,504,492
2025-12-26	38.580	39.050	38.250	38.700	38.678	3,182,381
2025-12-25	38.400	38.790	38.030	38.620	38.598	2,729,799
2025-12-24	38.070	38.350	37.860	38.340	38.319	2,028,608
2025-12-23	38.400	38.400	37.910	38.070	38.049	2,810,725
2025-12-22	38.650	38.750	38.160	38.300	38.279	2,986,880
2025-12-19	37.580	38.750	37.360	38.670	38.648	4,528,115
2025-12-18	37.170	38.170	37.160	37.500	37.479	3,257,965
2025-12-17	36.900	37.460	36.540	37.440	37.419	3,057,104
2025-12-16	37.370	37.570	36.660	36.900	36.879	3,240,420
2025-12-15	37.620	38.040	37.370	37.650	37.629	2,921,673
2025-12-12	38.130	38.440	37.900	37.930	37.909	2,752,967
2025-12-11	39.220	39.360	38.000	38.180	38.159	4,601,107
2025-12-10	39.210	39.530	38.890	39.350	39.328	2,791,126
2025-12-09	39.650	40.080	39.300	39.350	39.328	2,597,631
2025-12-08	39.350	40.090	39.110	39.750	39.728	3,222,211
2025-12-05	39.000	39.400	38.550	39.360	39.338	3,145,463
2025-12-04	39.680	39.880	38.780	39.100	39.078	4,407,080
2025-12-03	40.850	41.710	39.320	39.680	39.658	6,538,356
2025-12-02	41.640	41.730	41.060	41.280	41.257	3,198,032
2025-12-01	42.250	42.720	41.520	41.730	41.707	4,567,607
2025-11-28	41.170	42.240	40.980	41.830	41.807	5,482,447
2025-11-27	41.580	41.750	41.000	41.150	41.127	3,689,999
2025-11-26	42.330	42.800	41.600	41.750	41.727	4,750,648
2025-11-25	41.600	43.180	41.600	42.400	42.376	8,456,736
2025-11-24	40.430	41.940	39.950	41.620	41.597	6,751,794
2025-11-21	40.220	41.570	39.750	40.230	40.207	6,227,970
2025-11-20	41.570	41.670	40.810	40.830	40.807	3,981,085
2025-11-19	42.750	42.890	41.200	41.270	41.247	7,347,882
2025-11-18	42.300	43.500	42.200	42.860	42.836	7,232,867
2025-11-17	42.130	42.770	42.050	42.510	42.486	3,819,331
2025-11-14	42.710	43.100	42.130	42.130	42.106	4,173,769
2025-11-13	42.800	43.140	42.480	43.140	43.116	4,422,473
2025-11-12	43.460	43.850	42.410	42.870	42.846	6,221,416
2025-11-11	43.500	44.500	43.090	43.720	43.696	7,408,965
2025-11-10	43.100	43.760	43.070	43.480	43.456	5,118,068
2025-11-07	43.660	44.030	42.960	43.020	42.996	5,840,342
2025-11-06	45.010	45.150	44.000	44.000	43.975	7,741,765
2025-11-05	44.290	45.580	44.010	45.010	44.985	8,742,600
2025-11-04	44.890	45.340	44.180	44.700	44.675	8,314,704
2025-11-03	44.800	45.550	44.440	45.020	44.995	11,288,491
2025-10-31	43.120	44.910	43.110	44.220	44.195	11,057,861
2025-10-30	43.710	43.980	42.850	43.080	43.056	6,868,979
2025-10-29	44.400	44.400	43.360	43.980	43.955	8,965,582
2025-10-28	44.180	44.670	43.860	44.540	44.515	8,483,681

← NewerPage 4 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.