GUOMAI Culture & Media Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.960	29.630	28.050	28.770	28.711	11,579,003
2024-10-29	34.220	34.950	30.250	30.250	30.188	19,218,538
2024-10-28	30.870	32.520	30.330	32.200	32.134	10,069,289
2024-10-25	29.950	31.450	29.850	30.850	30.787	10,428,754
2024-10-24	29.150	31.250	29.120	29.770	29.709	10,539,016
2024-10-23	31.500	31.500	29.010	29.410	29.350	17,428,430
2024-10-22	30.530	34.970	30.530	32.400	32.334	20,311,771
2024-10-21	30.000	31.700	29.000	30.790	30.727	12,645,652
2024-10-18	28.500	30.480	27.850	29.520	29.460	12,222,958
2024-10-17	28.200	29.880	28.010	28.960	28.901	12,329,532
2024-10-16	26.500	29.100	26.180	28.200	28.142	10,113,297
2024-10-15	26.500	28.990	25.920	27.310	27.254	11,429,884
2024-10-14	25.770	26.600	25.090	26.550	26.496	7,118,562
2024-10-11	26.660	27.260	24.710	25.390	25.338	9,473,531
2024-10-10	28.900	30.020	27.200	27.320	27.264	9,128,036
2024-10-09	32.000	33.090	28.580	28.630	28.572	13,737,409
2024-10-08	34.270	35.260	28.800	35.050	34.979	22,305,949
2024-09-30	26.690	30.630	26.100	30.370	30.308	16,021,181
2024-09-27	23.960	26.480	23.960	25.650	25.598	14,447,880
2024-09-26	22.430	24.490	22.150	23.770	23.722	14,685,669
2024-09-25	20.950	25.000	20.810	22.770	22.724	15,940,957
2024-09-24	20.640	21.160	20.120	20.910	20.867	8,438,251
2024-09-23	21.000	21.000	20.330	20.690	20.648	7,293,037
2024-09-20	19.990	21.000	19.780	21.000	20.957	11,761,150
2024-09-19	19.750	20.350	19.530	20.090	20.049	8,152,742
2024-09-18	19.600	20.330	18.800	19.990	19.949	8,456,902
2024-09-13	19.330	20.560	18.930	19.680	19.640	7,961,028
2024-09-12	19.410	19.920	19.120	19.130	19.091	3,940,044
2024-09-11	19.210	19.520	19.080	19.410	19.370	3,493,493
2024-09-10	18.700	19.380	18.330	19.290	19.251	3,367,739
2024-09-09	18.560	18.980	18.310	18.770	18.732	2,337,085
2024-09-06	19.200	19.340	18.720	18.790	18.752	3,695,336
2024-09-05	18.500	19.950	18.230	19.320	19.281	6,229,771
2024-09-04	18.270	18.450	18.050	18.240	18.203	2,387,872
2024-09-03	17.910	18.630	17.790	18.280	18.243	2,801,889
2024-09-02	19.110	19.250	17.900	17.900	17.864	3,935,050
2024-08-30	18.250	19.190	18.110	18.760	18.722	5,579,384
2024-08-29	17.800	18.260	17.610	18.200	18.163	3,144,532
2024-08-28	17.570	17.950	17.200	17.870	17.834	2,851,095
2024-08-27	18.300	18.390	17.480	17.600	17.564	3,826,941
2024-08-26	18.300	18.520	17.920	18.290	18.253	2,956,937
2024-08-23	18.900	19.030	17.850	18.420	18.382	6,332,353
2024-08-22	20.070	20.510	18.980	19.030	18.991	7,568,399
2024-08-21	19.550	20.660	19.440	20.330	20.289	10,399,565
2024-08-20	18.900	20.300	18.520	19.710	19.670	9,043,936
2024-08-19	19.090	19.440	18.870	18.890	18.851	2,755,653
2024-08-16	19.600	19.660	19.290	19.330	19.291	2,638,468
2024-08-15	19.090	19.840	18.710	19.530	19.490	4,168,814
2024-08-14	18.900	19.370	18.760	19.140	19.101	3,170,510
2024-08-13	19.010	19.150	18.490	18.900	18.861	3,211,966
2024-08-12	19.080	19.450	18.620	19.020	18.981	3,181,615
2024-08-09	19.920	19.930	19.200	19.260	19.221	4,245,146
2024-08-08	19.690	19.920	18.930	19.920	19.879	4,425,676
2024-08-07	19.780	20.300	19.560	19.700	19.660	3,324,515
2024-08-06	19.250	19.860	19.200	19.720	19.680	3,995,620
2024-08-05	19.450	20.290	18.980	18.980	18.941	4,805,913
2024-08-02	20.020	20.500	19.730	19.800	19.760	4,392,867
2024-08-01	20.260	20.610	20.190	20.210	20.169	4,071,229
2024-07-31	19.680	20.550	19.680	20.380	20.338	5,960,544
2024-07-30	19.570	19.940	19.350	19.660	19.620	3,750,052

← NewerPage 9 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.