GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.640	49.660	46.610	48.960	48.933	5,375,107
2025-07-24	46.660	47.360	46.660	46.960	46.934	2,452,234
2025-07-23	46.810	47.500	46.300	46.880	46.854	2,624,085
2025-07-22	46.250	47.090	46.000	47.030	47.004	3,062,103
2025-07-21	47.480	48.840	45.700	46.660	46.634	5,380,815
2025-07-18	47.300	47.650	46.650	46.920	46.894	3,689,251
2025-07-17	45.870	47.690	45.830	47.300	47.273	4,148,152
2025-07-16	44.320	46.680	44.270	46.130	46.104	5,203,229
2025-07-15	44.710	45.380	43.680	44.360	44.335	4,025,759
2025-07-14	45.320	45.490	44.170	44.950	44.925	3,680,327
2025-07-11	43.850	45.980	43.620	45.490	45.465	6,379,829
2025-07-10	43.000	44.110	42.670	43.870	43.845	4,451,692
2025-07-09	41.760	45.190	41.760	43.540	43.516	8,351,552
2025-07-08	41.510	42.150	41.510	41.750	41.727	2,977,091
2025-07-07	40.730	41.980	39.820	41.780	41.757	4,051,965
2025-07-04	41.050	41.360	40.450	40.730	40.707	4,247,222
2025-07-03	39.880	41.500	39.330	41.050	41.027	4,833,750
2025-07-02	39.920	40.160	39.460	40.000	39.978	2,778,952
2025-07-01	40.650	40.650	39.330	40.000	39.978	5,039,788
2025-06-30	40.980	41.380	40.630	40.800	40.777	4,156,779
2025-06-27	40.660	41.130	39.920	40.980	40.957	5,188,952
2025-06-26	40.010	41.180	39.250	40.800	40.777	6,835,359
2025-06-25	39.950	40.500	39.500	40.200	40.177	4,380,038
2025-06-24	39.650	40.780	39.310	40.160	40.138	5,067,067
2025-06-23	39.000	40.180	38.660	39.410	39.388	4,954,294
2025-06-20	39.650	39.880	38.500	38.990	38.968	4,756,982
2025-06-19	40.210	40.580	38.800	39.460	39.438	6,968,932
2025-06-18	40.790	41.290	40.040	40.740	40.717	5,008,036
2025-06-17	41.600	42.060	40.620	40.970	40.947	8,006,391
2025-06-16	40.340	42.780	40.290	41.900	41.877	10,437,987
2025-06-13	43.640	43.870	40.090	41.000	40.977	12,208,962
2025-06-12	40.530	44.500	40.530	43.190	43.166	14,121,995
2025-06-11	40.610	42.000	39.980	40.940	40.917	11,618,238
2025-06-10	37.200	42.180	37.110	41.100	41.077	15,155,014
2025-06-09	36.920	37.980	36.810	37.400	37.379	6,587,953
2025-06-06	37.080	37.500	36.500	36.900	36.879	5,456,154
2025-06-05	37.370	37.990	36.820	37.410	37.389	7,515,010
2025-06-04	36.560	37.330	36.310	37.030	37.009	6,435,263
2025-06-03	35.240	37.170	35.240	36.350	36.330	7,809,763
2025-05-30	37.860	38.040	35.500	35.500	35.480	8,751,969
2025-05-29	36.020	38.180	35.680	37.880	37.859	10,327,698
2025-05-28	35.610	36.100	34.910	35.800	35.727	6,206,214
2025-05-27	36.670	36.670	35.400	35.710	35.637	6,158,378
2025-05-26	36.290	37.150	35.580	36.590	36.515	8,008,202
2025-05-23	36.150	36.580	35.660	35.680	35.607	9,097,786
2025-05-22	35.780	36.950	35.600	36.240	36.166	10,939,633
2025-05-21	35.990	36.500	35.300	36.000	35.927	6,414,422
2025-05-20	33.970	37.330	33.500	36.000	35.927	12,112,367
2025-05-19	34.040	34.590	33.560	33.970	33.901	3,611,495
2025-05-16	33.630	34.400	33.430	34.030	33.961	3,548,533
2025-05-15	34.680	34.920	33.700	34.020	33.951	5,637,468
2025-05-14	35.500	36.050	34.750	35.110	35.038	5,228,647
2025-05-13	36.000	36.000	34.880	35.480	35.408	4,745,805
2025-05-12	35.690	35.960	35.160	35.780	35.707	4,797,238
2025-05-09	36.290	36.390	35.150	35.420	35.348	5,483,480
2025-05-08	36.300	36.590	35.800	36.230	36.156	6,617,783
2025-05-07	37.110	37.250	36.010	36.510	36.436	8,897,110
2025-05-06	35.380	37.800	34.810	37.060	36.984	11,695,339
2025-04-30	33.630	35.950	33.630	35.030	34.959	12,068,782
2025-04-29	32.860	34.350	32.230	33.630	33.561	10,378,567

← NewerPage 6 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.