Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.290 | 6.580 | 6.140 | 6.550 | 6.550 | 17,260,497 |
| 2026-10-22 | 6.600 | 6.630 | 6.350 | 6.350 | 6.350 | 12,928,694 |
| 2026-10-21 | 6.550 | 6.740 | 6.550 | 6.600 | 6.600 | 11,211,137 |
| 2026-10-20 | 6.520 | 6.580 | 6.490 | 6.560 | 6.560 | 9,351,383 |
| 2026-10-19 | 6.420 | 6.580 | 6.400 | 6.530 | 6.530 | 10,913,418 |
| 2026-10-16 | 6.490 | 6.590 | 6.400 | 6.450 | 6.450 | 12,777,239 |
| 2026-10-15 | 6.510 | 6.650 | 6.380 | 6.390 | 6.390 | 16,727,217 |
| 2026-10-14 | 6.760 | 6.770 | 6.630 | 6.660 | 6.660 | 11,049,526 |
| 2026-10-13 | 6.580 | 6.850 | 6.500 | 6.800 | 6.800 | 14,988,719 |
| 2026-10-12 | 6.860 | 7.060 | 6.700 | 6.760 | 6.760 | 16,503,139 |
| 2026-10-09 | 7.000 | 7.020 | 6.580 | 6.800 | 6.800 | 31,339,953 |
| 2026-10-08 | 7.720 | 7.760 | 7.080 | 7.110 | 7.110 | 35,766,062 |
| 2026-09-30 | 8.010 | 8.080 | 7.720 | 7.760 | 7.760 | 32,669,484 |
| 2026-09-29 | 8.000 | 8.000 | 7.840 | 7.980 | 7.980 | 41,228,426 |
| 2026-09-28 | 7.660 | 8.190 | 7.590 | 8.160 | 8.160 | 63,360,953 |
| 2026-09-24 | 7.510 | 7.870 | 7.460 | 7.770 | 7.770 | 41,073,648 |
| 2026-09-23 | 7.680 | 7.710 | 7.400 | 7.580 | 7.580 | 33,075,055 |
| 2026-09-22 | 7.430 | 7.880 | 7.340 | 7.750 | 7.750 | 54,348,422 |
| 2026-09-21 | 7.400 | 7.600 | 7.290 | 7.450 | 7.450 | 28,686,947 |
| 2026-09-18 | 7.400 | 7.590 | 7.310 | 7.400 | 7.400 | 34,319,199 |
| 2026-09-17 | 7.690 | 7.700 | 7.410 | 7.450 | 7.450 | 45,053,297 |
| 2026-09-16 | 7.420 | 8.250 | 7.390 | 7.780 | 7.780 | 67,967,438 |
| 2026-09-15 | 7.380 | 7.570 | 7.260 | 7.500 | 7.500 | 40,544,922 |
| 2026-09-14 | 7.230 | 7.680 | 7.210 | 7.390 | 7.390 | 45,557,105 |
| 2026-09-11 | 7.250 | 7.330 | 7.180 | 7.300 | 7.300 | 30,398,928 |
| 2026-09-10 | 7.450 | 7.480 | 7.290 | 7.330 | 7.330 | 28,460,420 |
| 2026-09-09 | 7.670 | 7.780 | 7.380 | 7.460 | 7.460 | 55,691,352 |
| 2026-09-08 | 7.000 | 7.690 | 6.980 | 7.690 | 7.690 | 27,265,100 |
| 2026-09-07 | 6.960 | 7.010 | 6.900 | 6.990 | 6.990 | 8,406,125 |
| 2026-09-04 | 6.940 | 7.080 | 6.910 | 6.950 | 6.950 | 9,796,601 |
| 2026-09-03 | 7.050 | 7.140 | 6.920 | 6.930 | 6.930 | 9,341,679 |
| 2026-09-02 | 6.950 | 7.090 | 6.860 | 7.030 | 7.030 | 9,513,921 |
| 2026-09-01 | 6.930 | 7.030 | 6.900 | 7.020 | 7.020 | 10,162,000 |
| 2026-08-31 | 6.860 | 6.940 | 6.790 | 6.930 | 6.930 | 7,520,200 |
| 2026-08-28 | 6.860 | 6.930 | 6.830 | 6.860 | 6.860 | 5,500,700 |
| 2026-08-27 | 6.910 | 6.940 | 6.810 | 6.850 | 6.850 | 7,366,620 |
| 2026-08-26 | 6.880 | 6.980 | 6.840 | 6.930 | 6.930 | 8,579,853 |
| 2026-08-25 | 6.600 | 6.880 | 6.570 | 6.860 | 6.860 | 11,716,550 |
| 2026-08-24 | 6.600 | 6.740 | 6.560 | 6.630 | 6.630 | 6,801,093 |
| 2026-08-21 | 6.610 | 6.640 | 6.520 | 6.630 | 6.630 | 5,603,700 |
| 2026-08-20 | 6.550 | 6.670 | 6.500 | 6.630 | 6.630 | 9,255,080 |
| 2026-08-19 | 6.740 | 6.760 | 6.480 | 6.500 | 6.500 | 12,850,681 |
| 2026-08-18 | 6.940 | 6.940 | 6.690 | 6.770 | 6.770 | 12,721,720 |
| 2026-08-17 | 6.930 | 6.940 | 6.810 | 6.900 | 6.900 | 9,625,556 |
| 2026-08-14 | 7.040 | 7.060 | 6.840 | 6.930 | 6.930 | 11,590,765 |
| 2026-08-13 | 6.990 | 7.190 | 6.970 | 7.000 | 7.000 | 16,857,576 |
| 2026-08-12 | 6.900 | 7.030 | 6.870 | 6.960 | 6.960 | 8,266,714 |
| 2026-08-11 | 6.990 | 6.990 | 6.820 | 6.910 | 6.910 | 8,140,220 |
| 2026-08-10 | 6.940 | 7.040 | 6.840 | 6.970 | 6.970 | 11,470,968 |
| 2026-08-07 | 7.070 | 7.090 | 6.800 | 6.940 | 6.940 | 15,751,201 |
| 2026-08-06 | 7.110 | 7.210 | 7.010 | 7.070 | 7.070 | 15,336,708 |
| 2026-08-05 | 7.090 | 7.250 | 7.050 | 7.150 | 7.150 | 16,000,143 |
| 2026-08-04 | 7.130 | 7.190 | 7.060 | 7.090 | 7.090 | 18,404,221 |
| 2026-08-03 | 7.000 | 7.120 | 6.920 | 7.110 | 7.110 | 14,664,527 |
| 2026-07-31 | 6.730 | 7.040 | 6.730 | 6.950 | 6.950 | 19,391,947 |
| 2026-07-30 | 6.740 | 6.920 | 6.710 | 6.830 | 6.830 | 16,394,600 |
| 2026-07-29 | 6.680 | 6.790 | 6.680 | 6.760 | 6.760 | 17,456,809 |
| 2026-07-28 | 6.490 | 6.660 | 6.460 | 6.630 | 6.630 | 16,377,980 |
| 2026-07-27 | 6.220 | 6.550 | 6.200 | 6.520 | 6.520 | 19,060,012 |
| 2026-07-24 | 6.430 | 6.500 | 6.230 | 6.240 | 6.240 | 14,589,800 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0600 CNY |
| 2025-09-12 | 0.0400 CNY |
| 2025-07-16 | 0.0800 CNY |
| 2024-08-29 | 0.0200 CNY |
| 2024-05-23 | 0.0500 CNY |
| 2023-06-30 | 0.0100 CNY |
| 2022-07-07 | 0.0100 CNY |
| 2021-07-09 | 0.0100 CNY |
| 2020-07-10 | 0.0100 CNY |
| 2019-07-12 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.