GUOMAI Culture & Media Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.380 | 26.270 | 25.380 | 25.530 | 25.478 | 6,609,500 |
| 2025-01-22 | 25.410 | 25.500 | 24.860 | 25.200 | 25.149 | 3,198,719 |
| 2025-01-21 | 25.800 | 25.920 | 24.980 | 25.540 | 25.488 | 4,783,028 |
| 2025-01-20 | 25.120 | 25.970 | 24.910 | 25.600 | 25.548 | 6,849,558 |
| 2025-01-17 | 25.500 | 25.740 | 24.680 | 24.850 | 24.799 | 5,728,169 |
| 2025-01-16 | 25.540 | 25.880 | 25.100 | 25.510 | 25.458 | 9,897,450 |
| 2025-01-15 | 25.120 | 26.010 | 25.020 | 25.500 | 25.448 | 11,913,896 |
| 2025-01-14 | 23.400 | 25.220 | 23.280 | 25.020 | 24.969 | 8,847,026 |
| 2025-01-13 | 23.000 | 23.160 | 22.110 | 22.960 | 22.913 | 3,719,079 |
| 2025-01-10 | 24.240 | 24.690 | 23.130 | 23.160 | 23.113 | 4,416,730 |
| 2025-01-09 | 24.190 | 24.800 | 23.680 | 24.370 | 24.320 | 4,260,833 |
| 2025-01-08 | 23.490 | 24.860 | 23.310 | 24.160 | 24.111 | 7,114,722 |
| 2025-01-07 | 23.110 | 23.730 | 23.020 | 23.700 | 23.652 | 3,848,622 |
| 2025-01-06 | 23.710 | 23.960 | 22.290 | 23.110 | 23.063 | 4,804,024 |
| 2025-01-03 | 25.600 | 25.950 | 23.550 | 23.700 | 23.652 | 6,203,917 |
| 2025-01-02 | 25.440 | 26.900 | 25.010 | 25.530 | 25.478 | 6,731,042 |
| 2024-12-31 | 26.700 | 26.830 | 25.400 | 25.440 | 25.388 | 4,060,730 |
| 2024-12-30 | 26.740 | 26.940 | 25.700 | 26.600 | 26.546 | 3,479,365 |
| 2024-12-27 | 26.930 | 27.490 | 26.630 | 26.880 | 26.825 | 4,634,227 |
| 2024-12-26 | 26.810 | 27.320 | 26.630 | 26.930 | 26.875 | 3,629,496 |
| 2024-12-25 | 27.480 | 27.620 | 26.110 | 26.710 | 26.656 | 5,883,884 |
| 2024-12-24 | 27.090 | 27.960 | 26.400 | 27.780 | 27.723 | 6,229,534 |
| 2024-12-23 | 29.280 | 29.560 | 26.650 | 26.770 | 26.715 | 8,723,229 |
| 2024-12-20 | 29.550 | 30.150 | 29.200 | 29.550 | 29.490 | 5,794,348 |
| 2024-12-19 | 28.470 | 29.940 | 27.820 | 29.550 | 29.490 | 7,211,829 |
| 2024-12-18 | 29.060 | 29.490 | 27.720 | 28.950 | 28.891 | 7,445,112 |
| 2024-12-17 | 31.350 | 31.470 | 28.800 | 29.060 | 29.001 | 12,775,240 |
| 2024-12-16 | 32.190 | 32.960 | 31.000 | 31.810 | 31.745 | 13,519,380 |
| 2024-12-13 | 31.020 | 33.180 | 30.880 | 32.000 | 31.935 | 17,857,778 |
| 2024-12-12 | 32.290 | 32.800 | 31.060 | 31.550 | 31.486 | 10,434,309 |
| 2024-12-11 | 32.000 | 32.900 | 31.380 | 32.300 | 32.234 | 13,181,616 |
| 2024-12-10 | 31.700 | 32.390 | 30.500 | 31.810 | 31.745 | 14,705,282 |
| 2024-12-09 | 31.340 | 31.950 | 30.310 | 30.930 | 30.867 | 11,056,415 |
| 2024-12-06 | 30.500 | 31.500 | 29.950 | 31.100 | 31.037 | 15,760,965 |
| 2024-12-05 | 28.300 | 29.970 | 28.300 | 29.870 | 29.809 | 11,531,987 |
| 2024-12-04 | 29.160 | 29.450 | 27.800 | 28.190 | 28.133 | 9,093,686 |
| 2024-12-03 | 29.780 | 30.450 | 29.220 | 29.610 | 29.550 | 8,919,963 |
| 2024-12-02 | 29.580 | 30.440 | 29.570 | 29.910 | 29.849 | 10,439,003 |
| 2024-11-29 | 30.130 | 30.400 | 28.900 | 29.740 | 29.679 | 13,964,310 |
| 2024-11-28 | 30.730 | 33.500 | 29.990 | 30.220 | 30.158 | 21,487,869 |
| 2024-11-27 | 28.830 | 31.380 | 27.710 | 31.350 | 31.286 | 21,914,621 |
| 2024-11-26 | 28.030 | 29.980 | 27.510 | 28.290 | 28.232 | 9,750,034 |
| 2024-11-25 | 27.480 | 28.110 | 26.000 | 27.900 | 27.843 | 6,706,403 |
| 2024-11-22 | 27.750 | 29.130 | 26.940 | 26.940 | 26.885 | 8,216,014 |
| 2024-11-21 | 27.600 | 28.400 | 27.060 | 27.800 | 27.743 | 6,172,628 |
| 2024-11-20 | 26.430 | 27.990 | 26.200 | 27.610 | 27.554 | 7,425,060 |
| 2024-11-19 | 26.010 | 26.530 | 25.550 | 26.500 | 26.446 | 6,309,473 |
| 2024-11-18 | 29.000 | 29.230 | 25.390 | 26.000 | 25.947 | 10,466,983 |
| 2024-11-15 | 29.000 | 30.780 | 28.820 | 29.000 | 28.941 | 11,805,122 |
| 2024-11-14 | 29.900 | 31.100 | 29.050 | 29.200 | 29.140 | 10,186,905 |
| 2024-11-13 | 28.530 | 31.090 | 28.530 | 29.900 | 29.839 | 11,610,558 |
| 2024-11-12 | 30.250 | 30.300 | 28.420 | 28.830 | 28.771 | 10,518,933 |
| 2024-11-11 | 28.200 | 30.500 | 28.010 | 30.500 | 30.438 | 12,760,884 |
| 2024-11-08 | 29.300 | 29.800 | 28.370 | 28.650 | 28.592 | 8,649,244 |
| 2024-11-07 | 28.000 | 28.680 | 27.670 | 28.680 | 28.622 | 5,784,076 |
| 2024-11-06 | 28.380 | 28.820 | 27.830 | 28.130 | 28.073 | 7,242,586 |
| 2024-11-05 | 27.850 | 28.660 | 27.640 | 28.400 | 28.342 | 7,522,808 |
| 2024-11-04 | 26.730 | 27.920 | 26.730 | 27.900 | 27.843 | 5,352,151 |
| 2024-11-01 | 29.020 | 29.340 | 26.880 | 26.940 | 26.885 | 8,687,546 |
| 2024-10-31 | 28.770 | 30.330 | 28.510 | 29.260 | 29.200 | 9,329,701 |
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.