GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.500	34.120	32.500	32.600	32.534	13,091,885
2025-04-25	33.060	33.390	32.120	32.220	32.154	6,783,643
2025-04-24	34.100	34.500	32.850	32.920	32.853	7,867,101
2025-04-23	34.660	35.090	34.000	34.180	34.110	8,663,548
2025-04-22	35.220	35.480	34.020	34.350	34.280	10,524,186
2025-04-21	34.780	36.680	34.280	35.080	35.008	16,641,213
2025-04-18	36.600	36.870	34.010	34.400	34.330	13,172,498
2025-04-17	36.250	38.980	34.900	37.510	37.433	19,363,699
2025-04-16	36.590	39.600	36.360	38.050	37.972	14,816,131
2025-04-15	36.580	38.780	35.880	37.010	36.935	12,148,848
2025-04-14	36.920	38.200	36.010	36.980	36.905	12,632,809
2025-04-11	39.970	40.400	36.000	36.330	36.256	17,456,661
2025-04-10	35.890	40.000	35.170	38.420	38.342	21,366,280
2025-04-09	33.000	36.700	30.310	35.950	35.877	20,361,651
2025-04-08	31.290	34.330	30.710	33.830	33.761	18,711,190
2025-04-07	31.300	31.990	28.480	30.680	30.617	19,585,722
2025-04-03	32.620	35.570	31.700	34.640	34.569	25,017,539
2025-04-02	32.710	34.940	32.610	32.700	32.633	19,611,924
2025-04-01	34.990	35.600	32.460	32.700	32.633	23,595,993
2025-03-31	33.920	35.760	31.500	34.810	34.739	30,025,720
2025-03-28	28.180	33.420	27.990	33.420	33.352	25,624,240
2025-03-27	28.350	28.700	27.500	27.850	27.793	3,941,508
2025-03-26	28.500	29.180	28.310	28.350	28.292	5,008,662
2025-03-25	29.020	30.180	28.210	28.740	28.681	9,419,665
2025-03-24	29.000	30.600	28.130	29.520	29.460	11,774,991
2025-03-21	29.500	29.950	28.900	29.020	28.961	3,849,225
2025-03-20	29.780	30.450	29.500	29.620	29.560	4,563,083
2025-03-19	30.250	30.400	29.400	30.070	30.009	3,770,989
2025-03-18	30.530	30.720	30.050	30.400	30.338	3,521,304
2025-03-17	30.580	31.130	29.710	30.530	30.468	6,951,714
2025-03-14	28.700	30.730	28.480	30.530	30.468	8,616,338
2025-03-13	29.630	29.630	28.220	28.730	28.671	4,474,951
2025-03-12	30.320	30.340	29.700	29.700	29.639	4,253,333
2025-03-11	29.190	30.200	29.030	30.080	30.019	4,984,840
2025-03-10	29.710	30.150	29.260	29.510	29.450	3,414,149
2025-03-07	30.490	30.770	29.600	29.850	29.789	4,849,645
2025-03-06	28.800	31.380	28.550	30.500	30.438	10,140,818
2025-03-05	28.880	28.880	27.900	28.370	28.312	3,927,682
2025-03-04	27.540	29.170	27.540	28.410	28.352	5,158,316
2025-03-03	27.360	28.850	26.770	27.900	27.843	7,605,594
2025-02-28	28.710	28.790	26.940	27.100	27.045	8,757,939
2025-02-27	30.210	30.550	28.400	28.790	28.731	10,901,176
2025-02-26	31.270	31.360	29.800	30.210	30.148	5,866,931
2025-02-25	30.880	31.640	30.100	31.010	30.947	5,581,631
2025-02-24	31.040	32.550	30.810	31.520	31.456	8,581,321
2025-02-21	30.840	31.410	30.330	31.180	31.116	8,052,729
2025-02-20	30.690	31.000	30.130	30.620	30.558	6,439,782
2025-02-19	30.100	31.160	30.100	30.690	30.627	7,471,081
2025-02-18	32.120	32.500	30.300	30.500	30.438	8,689,218
2025-02-17	34.100	34.390	31.780	32.280	32.214	13,770,819
2025-02-14	33.950	34.550	32.500	34.090	34.020	15,141,828
2025-02-13	34.120	35.040	33.050	33.620	33.551	20,543,103
2025-02-12	32.540	35.250	32.370	33.400	33.332	24,350,090
2025-02-11	30.990	32.470	29.810	31.800	31.735	17,905,795
2025-02-10	28.820	31.880	28.550	30.810	30.747	16,729,445
2025-02-07	28.500	29.340	27.980	28.480	28.422	11,295,493
2025-02-06	28.100	28.900	27.430	28.830	28.771	11,977,316
2025-02-05	27.110	28.930	26.950	28.630	28.572	14,792,181
2025-01-27	27.230	27.460	26.280	26.280	26.226	6,045,645
2025-01-24	25.550	26.750	25.150	26.550	26.496	6,869,770

← NewerPage 7 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.