GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.830	45.830	44.030	44.180	44.155	12,184,457
2025-10-24	46.870	46.890	45.630	45.830	45.804	11,942,727
2025-10-23	45.350	47.680	44.800	47.400	47.373	16,838,600
2025-10-22	44.700	46.300	44.570	45.440	45.415	9,236,377
2025-10-21	44.760	45.410	44.500	45.050	45.025	7,682,163
2025-10-20	45.420	45.450	44.380	45.170	45.145	7,680,300
2025-10-17	45.280	46.190	44.780	44.850	44.825	8,509,907
2025-10-16	45.940	46.140	45.140	45.420	45.395	7,939,291
2025-10-15	45.700	46.200	44.820	46.200	46.174	9,980,712
2025-10-14	48.170	48.390	45.280	45.700	45.674	16,299,163
2025-10-13	46.010	48.480	46.010	48.000	47.973	15,522,450
2025-10-10	48.960	52.340	48.960	49.460	49.432	31,184,079
2025-10-09	61.200	61.200	61.200	61.200	61.166	1,025,500
2025-09-30	78.500	78.580	72.560	76.500	76.457	10,590,412
2025-09-29	75.000	78.490	71.930	76.490	76.447	10,794,040
2025-09-26	93.860	94.600	76.440	79.100	79.056	17,962,946
2025-09-25	90.780	94.650	88.000	91.880	91.828	13,451,753
2025-09-24	91.500	97.500	91.130	93.430	93.378	14,121,969
2025-09-23	83.690	92.770	80.880	90.760	90.709	14,906,444
2025-09-22	70.050	83.990	69.090	83.990	83.943	13,539,071
2025-09-19	67.950	72.500	67.500	70.000	69.961	6,058,490
2025-09-18	68.550	70.550	67.020	67.950	67.912	5,816,592
2025-09-17	69.700	69.950	67.710	68.800	68.761	5,949,302
2025-09-16	68.910	70.970	67.490	69.940	69.901	7,219,491
2025-09-15	78.780	78.780	67.560	67.910	67.872	13,893,622
2025-09-12	79.370	79.560	77.210	78.130	78.086	3,587,518
2025-09-11	75.550	79.500	73.370	79.370	79.325	4,932,227
2025-09-10	78.400	79.300	73.700	76.610	76.567	5,970,899
2025-09-09	82.000	82.540	76.000	77.430	77.387	5,632,063
2025-09-08	83.800	83.990	77.600	81.780	81.734	5,834,213
2025-09-05	80.710	84.550	79.110	84.340	84.293	5,256,592
2025-09-04	83.880	84.550	75.800	80.940	80.895	7,872,183
2025-09-03	82.760	85.990	80.950	83.880	83.833	5,582,146
2025-09-02	83.130	84.490	81.440	82.350	82.304	5,319,562
2025-09-01	77.300	84.870	76.800	83.170	83.123	7,154,178
2025-08-29	77.200	78.090	75.850	77.210	77.167	3,195,589
2025-08-28	75.620	76.780	74.500	76.780	76.737	4,107,302
2025-08-27	75.120	77.150	73.030	76.000	75.957	6,339,863
2025-08-26	78.950	81.180	75.880	76.490	76.447	5,986,686
2025-08-25	76.370	79.990	74.330	78.940	78.896	7,914,516
2025-08-22	72.810	79.660	71.590	78.120	78.076	10,207,492
2025-08-21	67.000	77.500	66.900	74.140	74.098	12,629,191
2025-08-20	66.330	67.920	65.250	66.570	66.533	3,987,525
2025-08-19	65.510	67.280	64.000	66.330	66.293	4,653,348
2025-08-18	61.990	66.790	61.990	65.700	65.663	6,185,119
2025-08-15	61.300	62.800	60.060	62.600	62.565	7,731,684
2025-08-14	67.040	69.760	60.900	61.250	61.216	11,142,731
2025-08-13	67.040	68.200	66.000	67.770	67.732	5,053,817
2025-08-12	65.390	69.700	64.990	67.700	67.662	5,558,649
2025-08-11	63.680	66.100	62.760	65.380	65.343	5,009,459
2025-08-08	64.500	64.600	61.680	63.580	63.544	4,444,955
2025-08-07	63.710	65.300	63.110	63.400	63.364	5,236,622
2025-08-06	66.500	66.500	62.570	64.350	64.314	7,649,413
2025-08-05	63.510	68.480	62.900	66.550	66.513	8,161,436
2025-08-04	62.260	64.830	60.420	64.350	64.314	8,426,913
2025-08-01	54.460	65.080	54.120	63.340	63.304	11,588,783
2025-07-31	51.230	55.880	51.230	54.410	54.380	6,043,047
2025-07-30	51.810	52.780	51.080	51.750	51.721	4,630,754
2025-07-29	52.490	52.990	50.700	52.220	52.191	5,231,230
2025-07-28	48.890	52.000	47.700	51.250	51.221	5,212,879

← NewerPage 5 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.