GUOMAI Culture & Media Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 24.800 | 25.400 | 24.510 | 24.900 | 24.900 | 4,572,996 |
| 2026-09-21 | 24.100 | 25.070 | 23.610 | 24.700 | 24.700 | 5,083,324 |
| 2026-09-18 | 23.410 | 24.130 | 23.270 | 23.700 | 23.700 | 4,075,348 |
| 2026-09-17 | 22.840 | 23.660 | 22.650 | 23.400 | 23.400 | 3,847,344 |
| 2026-09-16 | 22.690 | 22.970 | 22.150 | 22.820 | 22.820 | 3,439,693 |
| 2026-09-15 | 23.860 | 23.860 | 22.690 | 22.690 | 22.690 | 3,282,000 |
| 2026-09-14 | 23.860 | 24.050 | 23.380 | 23.650 | 23.650 | 3,422,704 |
| 2026-09-11 | 24.000 | 24.340 | 23.250 | 23.880 | 23.880 | 4,094,914 |
| 2026-09-10 | 24.910 | 25.350 | 24.300 | 24.300 | 24.300 | 3,887,708 |
| 2026-09-09 | 25.170 | 25.800 | 24.720 | 25.260 | 25.260 | 6,772,553 |
| 2026-09-08 | 25.510 | 27.160 | 25.440 | 26.380 | 26.380 | 9,260,208 |
| 2026-09-07 | 25.500 | 25.840 | 25.000 | 25.430 | 25.430 | 5,051,503 |
| 2026-09-04 | 25.170 | 26.890 | 25.170 | 25.580 | 25.580 | 6,168,309 |
| 2026-09-03 | 25.710 | 26.300 | 24.900 | 25.420 | 25.420 | 6,483,351 |
| 2026-09-02 | 26.530 | 26.700 | 25.670 | 25.810 | 25.810 | 7,495,262 |
| 2026-09-01 | 25.510 | 27.300 | 25.500 | 26.570 | 26.570 | 14,773,772 |
| 2026-08-31 | 23.200 | 26.150 | 22.950 | 25.310 | 25.310 | 11,797,185 |
| 2026-08-28 | 23.050 | 23.300 | 22.900 | 23.010 | 23.010 | 2,017,095 |
| 2026-08-27 | 23.030 | 23.180 | 22.810 | 22.990 | 22.990 | 2,129,900 |
| 2026-08-26 | 23.050 | 23.150 | 22.480 | 23.020 | 23.020 | 2,621,377 |
| 2026-08-25 | 22.270 | 23.120 | 22.060 | 23.020 | 23.020 | 2,729,712 |
| 2026-08-24 | 22.700 | 22.870 | 22.130 | 22.270 | 22.270 | 2,690,300 |
| 2026-08-21 | 22.830 | 22.850 | 22.170 | 22.810 | 22.810 | 2,123,576 |
| 2026-08-20 | 23.000 | 23.220 | 22.500 | 23.000 | 23.000 | 2,754,000 |
| 2026-08-19 | 24.000 | 24.110 | 22.640 | 22.700 | 22.700 | 3,957,300 |
| 2026-08-18 | 24.370 | 24.380 | 23.340 | 24.220 | 24.220 | 4,032,400 |
| 2026-08-17 | 24.080 | 24.250 | 23.550 | 24.150 | 24.150 | 3,840,224 |
| 2026-08-14 | 24.370 | 24.890 | 23.450 | 23.900 | 23.900 | 5,891,000 |
| 2026-08-13 | 24.770 | 26.500 | 24.550 | 24.550 | 24.550 | 7,344,629 |
| 2026-08-12 | 24.380 | 25.150 | 24.050 | 24.760 | 24.760 | 3,885,131 |
| 2026-08-11 | 24.950 | 25.230 | 24.380 | 25.000 | 25.000 | 3,636,918 |
| 2026-08-10 | 24.560 | 25.030 | 24.140 | 24.980 | 24.980 | 3,848,177 |
| 2026-08-07 | 24.710 | 24.760 | 23.620 | 24.540 | 24.540 | 5,719,377 |
| 2026-08-06 | 24.750 | 25.650 | 24.280 | 24.720 | 24.720 | 5,539,400 |
| 2026-08-05 | 24.310 | 25.180 | 24.250 | 24.760 | 24.760 | 4,969,969 |
| 2026-08-04 | 23.590 | 24.940 | 23.590 | 24.480 | 24.480 | 6,813,979 |
| 2026-08-03 | 24.000 | 24.080 | 23.110 | 23.510 | 23.510 | 6,364,001 |
| 2026-07-31 | 22.410 | 24.580 | 22.300 | 23.990 | 23.990 | 6,710,655 |
| 2026-07-30 | 22.920 | 23.930 | 22.400 | 22.600 | 22.600 | 6,922,203 |
| 2026-07-29 | 21.860 | 23.490 | 21.860 | 23.100 | 23.100 | 5,696,324 |
| 2026-07-28 | 21.400 | 22.410 | 21.400 | 21.860 | 21.860 | 2,914,041 |
| 2026-07-27 | 20.800 | 21.660 | 20.420 | 21.600 | 21.600 | 3,403,400 |
| 2026-07-24 | 21.260 | 21.280 | 20.590 | 20.590 | 20.590 | 2,376,487 |
| 2026-07-23 | 20.940 | 21.340 | 20.550 | 21.320 | 21.320 | 2,698,405 |
Page 1 of 21 · 1,218 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.