New Guomai Digital Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.820 | 13.140 | 12.500 | 12.680 | 12.680 | 18,386,377 |
| 2021-11-08 | 13.500 | 13.500 | 12.350 | 13.150 | 13.150 | 31,830,235 |
| 2021-11-05 | 12.510 | 13.040 | 12.310 | 13.040 | 13.040 | 27,310,149 |
| 2021-11-04 | 11.870 | 11.870 | 11.310 | 11.850 | 11.850 | 11,037,222 |
| 2021-11-03 | 11.260 | 11.950 | 11.050 | 11.420 | 11.420 | 13,126,889 |
| 2021-11-02 | 11.100 | 11.640 | 10.900 | 11.010 | 11.010 | 15,964,067 |
| 2021-11-01 | 10.080 | 11.070 | 10.060 | 11.070 | 11.070 | 18,806,165 |
| 2021-10-29 | 9.800 | 10.080 | 9.770 | 10.060 | 10.060 | 2,127,851 |
| 2021-10-28 | 9.790 | 9.870 | 9.680 | 9.760 | 9.760 | 1,667,294 |
| 2021-10-27 | 10.220 | 10.220 | 9.700 | 9.780 | 9.780 | 4,118,034 |
| 2021-10-26 | 10.380 | 10.400 | 10.180 | 10.200 | 10.200 | 2,297,589 |
| 2021-10-25 | 10.400 | 10.470 | 10.250 | 10.360 | 10.360 | 1,608,789 |
| 2021-10-22 | 10.260 | 10.550 | 10.250 | 10.490 | 10.490 | 2,255,300 |
| 2021-10-21 | 10.430 | 10.470 | 10.170 | 10.380 | 10.380 | 3,034,495 |
| 2021-10-20 | 10.360 | 10.580 | 10.230 | 10.470 | 10.470 | 2,866,014 |
| 2021-10-19 | 10.460 | 10.510 | 10.260 | 10.290 | 10.290 | 3,061,182 |
| 2021-10-18 | 10.700 | 10.700 | 10.400 | 10.460 | 10.460 | 2,525,270 |
| 2021-10-15 | 10.660 | 10.730 | 10.580 | 10.690 | 10.690 | 2,439,970 |
| 2021-10-14 | 10.700 | 10.730 | 10.580 | 10.640 | 10.640 | 1,806,300 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-05 | 0.0040 CNY |
| 2020-07-16 | 0.0540 CNY |
| 2019-07-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.