GUOMAI Culture & Media Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 28.970 | 33.000 | 28.500 | 32.800 | 32.800 | 31,143,557 |
| 2026-10-22 | 31.480 | 32.000 | 29.200 | 29.300 | 29.300 | 27,709,649 |
| 2026-10-21 | 32.820 | 35.000 | 31.670 | 33.970 | 33.970 | 29,699,101 |
| 2026-10-20 | 34.140 | 34.500 | 31.850 | 32.390 | 32.390 | 28,593,805 |
| 2026-10-19 | 35.410 | 37.480 | 33.520 | 34.000 | 34.000 | 30,805,941 |
| 2026-10-16 | 35.410 | 39.860 | 33.880 | 36.300 | 36.300 | 34,370,500 |
| 2026-10-15 | 33.540 | 38.410 | 32.010 | 35.370 | 35.370 | 36,592,945 |
| 2026-10-14 | 27.900 | 35.700 | 27.900 | 34.060 | 34.060 | 37,142,289 |
| 2026-10-13 | 31.240 | 33.800 | 29.450 | 29.750 | 29.750 | 32,643,484 |
| 2026-10-12 | 25.690 | 30.470 | 25.690 | 30.470 | 30.470 | 20,391,992 |
| 2026-10-09 | 23.500 | 25.500 | 22.370 | 25.390 | 25.390 | 7,701,757 |
| 2026-10-08 | 24.200 | 24.200 | 23.110 | 23.360 | 23.360 | 3,840,840 |
| 2026-09-30 | 24.860 | 25.400 | 23.840 | 24.340 | 24.340 | 3,813,676 |
| 2026-09-29 | 23.610 | 24.900 | 23.350 | 24.610 | 24.610 | 4,628,405 |
| 2026-09-28 | 24.280 | 24.790 | 23.280 | 23.610 | 23.610 | 3,799,677 |
| 2026-09-24 | 24.100 | 25.520 | 24.100 | 24.310 | 24.310 | 4,379,400 |
| 2026-09-23 | 24.920 | 24.980 | 24.120 | 24.310 | 24.310 | 3,938,000 |
Page 1 of 1 · 17 trading days
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.