Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.840 | 5.920 | 5.780 | 5.880 | 5.751 | 5,486,300 |
| 2024-07-26 | 5.720 | 5.830 | 5.710 | 5.820 | 5.693 | 6,105,849 |
| 2024-07-25 | 5.720 | 5.770 | 5.620 | 5.720 | 5.595 | 6,181,469 |
| 2024-07-24 | 5.760 | 5.840 | 5.700 | 5.710 | 5.585 | 6,982,336 |
| 2024-07-23 | 5.930 | 5.940 | 5.780 | 5.810 | 5.683 | 5,738,600 |
| 2024-07-22 | 5.920 | 5.960 | 5.820 | 5.930 | 5.800 | 7,718,124 |
| 2024-07-19 | 5.770 | 5.910 | 5.740 | 5.890 | 5.761 | 8,220,419 |
| 2024-07-18 | 5.870 | 5.870 | 5.650 | 5.790 | 5.663 | 9,453,800 |
| 2024-07-17 | 5.960 | 6.000 | 5.880 | 5.880 | 5.751 | 5,251,001 |
| 2024-07-16 | 5.940 | 6.000 | 5.840 | 5.980 | 5.849 | 6,070,500 |
| 2024-07-15 | 6.020 | 6.030 | 5.910 | 5.930 | 5.800 | 6,194,751 |
| 2024-07-12 | 6.150 | 6.160 | 6.010 | 6.050 | 5.918 | 7,887,700 |
| 2024-07-11 | 6.010 | 6.140 | 6.010 | 6.130 | 5.996 | 10,903,984 |
| 2024-07-10 | 6.030 | 6.080 | 5.890 | 5.890 | 5.761 | 11,540,501 |
| 2024-07-09 | 5.730 | 5.870 | 5.580 | 5.860 | 5.732 | 7,918,110 |
| 2024-07-08 | 5.970 | 5.980 | 5.700 | 5.720 | 5.595 | 7,118,300 |
| 2024-07-05 | 5.900 | 5.980 | 5.820 | 5.960 | 5.830 | 4,897,860 |
| 2024-07-04 | 6.080 | 6.120 | 5.870 | 5.890 | 5.761 | 6,708,100 |
| 2024-07-03 | 6.210 | 6.240 | 6.080 | 6.090 | 5.957 | 6,178,500 |
| 2024-07-02 | 6.100 | 6.270 | 6.100 | 6.210 | 6.074 | 7,061,840 |
| 2024-07-01 | 6.080 | 6.140 | 6.030 | 6.130 | 5.996 | 5,521,715 |
| 2024-06-28 | 6.030 | 6.180 | 6.020 | 6.070 | 5.937 | 5,472,520 |
| 2024-06-27 | 6.130 | 6.210 | 6.040 | 6.050 | 5.918 | 6,442,060 |
| 2024-06-26 | 5.880 | 6.130 | 5.780 | 6.120 | 5.986 | 7,509,844 |
| 2024-06-25 | 5.980 | 6.050 | 5.830 | 5.880 | 5.751 | 6,907,000 |
| 2024-06-24 | 6.240 | 6.240 | 5.920 | 5.940 | 5.810 | 8,282,200 |
| 2024-06-21 | 6.210 | 6.260 | 6.100 | 6.230 | 6.094 | 5,933,183 |
| 2024-06-20 | 6.410 | 6.410 | 6.220 | 6.240 | 6.104 | 6,691,097 |
| 2024-06-19 | 6.480 | 6.500 | 6.390 | 6.400 | 6.260 | 5,475,200 |
| 2024-06-18 | 6.300 | 6.420 | 6.290 | 6.400 | 6.260 | 7,242,338 |
| 2024-06-17 | 6.270 | 6.310 | 6.230 | 6.260 | 6.123 | 4,653,301 |
| 2024-06-14 | 6.250 | 6.280 | 6.160 | 6.270 | 6.133 | 5,454,400 |
| 2024-06-13 | 6.260 | 6.280 | 6.170 | 6.230 | 6.094 | 6,096,900 |
| 2024-06-12 | 6.160 | 6.320 | 6.160 | 6.250 | 6.113 | 7,115,059 |
| 2024-06-11 | 5.960 | 6.220 | 5.930 | 6.190 | 6.055 | 8,631,866 |
| 2024-06-07 | 5.960 | 6.110 | 5.920 | 6.040 | 5.908 | 6,840,059 |
| 2024-06-06 | 6.210 | 6.250 | 5.860 | 5.920 | 5.791 | 13,799,730 |
| 2024-06-05 | 6.260 | 6.310 | 6.130 | 6.180 | 6.045 | 9,408,637 |
| 2024-06-04 | 6.520 | 6.530 | 5.880 | 6.210 | 6.074 | 15,688,858 |
| 2024-06-03 | 6.600 | 6.640 | 6.460 | 6.530 | 6.387 | 5,840,297 |
| 2024-05-31 | 6.490 | 6.650 | 6.480 | 6.620 | 6.475 | 6,325,440 |
| 2024-05-30 | 6.470 | 6.540 | 6.370 | 6.480 | 6.338 | 5,017,900 |
| 2024-05-29 | 6.500 | 6.580 | 6.460 | 6.490 | 6.348 | 5,774,715 |
| 2024-05-28 | 6.620 | 6.630 | 6.500 | 6.520 | 6.377 | 4,483,919 |
| 2024-05-27 | 6.580 | 6.620 | 6.420 | 6.610 | 6.465 | 5,435,084 |
| 2024-05-24 | 6.640 | 6.730 | 6.530 | 6.540 | 6.397 | 7,293,900 |
| 2024-05-23 | 6.830 | 6.870 | 6.670 | 6.690 | 6.544 | 7,373,145 |
| 2024-05-22 | 6.800 | 6.930 | 6.760 | 6.890 | 6.690 | 7,868,866 |
| 2024-05-21 | 6.840 | 6.860 | 6.770 | 6.800 | 6.603 | 5,699,300 |
| 2024-05-20 | 6.900 | 6.920 | 6.820 | 6.850 | 6.652 | 8,541,160 |
| 2024-05-17 | 6.770 | 6.960 | 6.730 | 6.900 | 6.700 | 11,393,000 |
| 2024-05-16 | 6.750 | 6.850 | 6.720 | 6.770 | 6.574 | 6,197,301 |
| 2024-05-15 | 6.820 | 6.830 | 6.690 | 6.720 | 6.525 | 5,380,500 |
| 2024-05-14 | 6.650 | 6.800 | 6.650 | 6.780 | 6.584 | 7,317,000 |
| 2024-05-13 | 6.680 | 6.730 | 6.570 | 6.650 | 6.457 | 6,730,900 |
| 2024-05-10 | 6.880 | 6.900 | 6.720 | 6.760 | 6.564 | 7,043,260 |
| 2024-05-09 | 6.820 | 6.900 | 6.820 | 6.870 | 6.671 | 5,805,800 |
| 2024-05-08 | 7.000 | 7.000 | 6.810 | 6.810 | 6.613 | 8,656,200 |
| 2024-05-07 | 6.990 | 7.050 | 6.970 | 7.000 | 6.797 | 6,303,610 |
| 2024-05-06 | 6.980 | 7.130 | 6.960 | 7.020 | 6.817 | 9,615,836 |
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.