New Guomai Digital Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.070 | 11.550 | 10.450 | 11.500 | 11.500 | 19,029,833 |
| 2026-10-22 | 11.810 | 11.860 | 11.230 | 11.250 | 11.250 | 14,911,427 |
| 2026-10-21 | 12.130 | 12.430 | 11.810 | 11.860 | 11.860 | 14,438,263 |
| 2026-10-20 | 11.510 | 12.290 | 11.510 | 12.120 | 12.120 | 21,566,800 |
| 2026-10-19 | 11.810 | 12.220 | 11.440 | 11.700 | 11.700 | 18,727,461 |
| 2026-10-16 | 12.360 | 12.800 | 12.040 | 12.160 | 12.160 | 17,180,630 |
| 2026-10-15 | 12.350 | 12.920 | 12.280 | 12.400 | 12.400 | 20,434,199 |
| 2026-10-14 | 12.410 | 12.990 | 12.250 | 12.660 | 12.660 | 19,129,100 |
| 2026-10-13 | 12.420 | 12.710 | 12.350 | 12.600 | 12.600 | 12,588,846 |
| 2026-10-12 | 12.820 | 12.910 | 12.540 | 12.690 | 12.690 | 18,351,486 |
| 2026-10-09 | 12.250 | 13.030 | 12.170 | 12.940 | 12.940 | 22,457,304 |
| 2026-10-08 | 12.630 | 12.680 | 12.160 | 12.280 | 12.280 | 14,129,451 |
| 2026-09-30 | 12.630 | 12.990 | 12.560 | 12.630 | 12.630 | 15,539,091 |
| 2026-09-29 | 12.470 | 12.880 | 12.300 | 12.620 | 12.620 | 21,053,247 |
| 2026-09-28 | 12.100 | 12.760 | 11.960 | 12.480 | 12.480 | 25,416,684 |
| 2026-09-24 | 12.250 | 12.480 | 12.080 | 12.160 | 12.160 | 18,317,417 |
Page 1 of 1 · 16 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.