Guomai Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.990	7.050	6.910	6.980	6.778	9,243,607
2024-04-29	6.820	7.010	6.810	6.990	6.788	12,772,904
2024-04-26	6.660	6.870	6.650	6.830	6.632	12,497,952
2024-04-25	6.770	6.820	6.680	6.710	6.516	16,346,200
2024-04-24	6.610	6.970	6.610	6.870	6.671	24,719,471
2024-04-23	6.300	6.460	6.300	6.390	6.205	7,129,200
2024-04-22	6.300	6.390	6.120	6.300	6.118	6,805,319
2024-04-19	6.430	6.490	6.330	6.350	6.166	7,108,320
2024-04-18	6.500	6.590	6.380	6.500	6.312	7,680,901
2024-04-17	6.110	6.490	6.110	6.480	6.292	11,631,155
2024-04-16	6.350	6.420	6.000	6.030	5.855	13,342,940
2024-04-15	6.660	6.740	6.320	6.450	6.263	11,337,592
2024-04-12	6.610	6.710	6.570	6.580	6.389	5,429,951
2024-04-11	6.570	6.730	6.560	6.630	6.438	6,573,170
2024-04-10	6.780	6.800	6.520	6.590	6.399	8,761,591
2024-04-09	6.750	6.820	6.730	6.780	6.584	5,607,800
2024-04-08	6.860	6.890	6.750	6.770	6.574	8,421,027
2024-04-03	7.060	7.060	6.860	6.880	6.681	10,679,600
2024-04-02	7.150	7.170	7.020	7.070	6.865	9,917,320
2024-04-01	7.100	7.210	7.060	7.170	6.962	10,106,300
2024-03-29	6.950	7.090	6.820	7.090	6.885	4,542,500
2024-03-28	6.640	7.030	6.610	6.950	6.749	13,803,025
2024-03-27	7.050	7.060	6.650	6.650	6.457	13,625,228
2024-03-26	7.120	7.270	6.960	7.050	6.846	11,964,400
2024-03-25	7.460	7.470	7.150	7.160	6.953	14,750,633
2024-03-22	7.370	7.520	7.260	7.470	7.254	16,477,400
2024-03-21	7.410	7.490	7.340	7.420	7.205	12,946,800
2024-03-20	7.320	7.420	7.320	7.410	7.195	12,399,208
2024-03-19	7.300	7.390	7.280	7.320	7.108	11,121,200
2024-03-18	7.250	7.370	7.240	7.350	7.137	11,710,413
2024-03-15	7.140	7.280	7.090	7.280	7.069	10,084,428
2024-03-14	7.330	7.330	7.070	7.160	6.953	14,025,501
2024-03-13	7.240	7.350	7.240	7.300	7.089	14,650,400
2024-03-12	7.210	7.260	7.140	7.210	7.001	9,321,389
2024-03-11	7.110	7.220	7.070	7.210	7.001	11,783,395
2024-03-08	7.020	7.180	6.990	7.150	6.943	11,122,500
2024-03-07	7.210	7.250	7.040	7.040	6.836	12,608,400
2024-03-06	7.070	7.270	7.050	7.210	7.001	16,483,510
2024-03-05	7.110	7.200	7.070	7.090	6.885	11,478,400
2024-03-04	7.220	7.280	7.060	7.200	6.991	13,962,057
2024-03-01	7.190	7.220	7.080	7.190	6.982	17,201,280
2024-02-29	6.750	7.170	6.740	7.160	6.953	21,668,805
2024-02-28	7.580	7.590	6.870	6.890	6.690	36,341,080
2024-02-27	7.390	7.510	7.300	7.510	7.292	32,572,774
2024-02-26	7.210	7.510	7.030	7.280	7.069	32,574,252
2024-02-23	7.510	7.510	7.050	7.210	7.001	33,447,488
2024-02-22	6.670	6.890	6.640	6.890	6.690	17,525,087
2024-02-21	6.610	6.790	6.550	6.660	6.467	14,647,095
2024-02-20	6.620	6.730	6.460	6.670	6.477	14,869,701
2024-02-19	6.490	6.710	6.360	6.630	6.438	21,435,534
2024-02-08	5.830	6.250	5.730	6.210	6.030	17,781,435
2024-02-07	5.530	5.790	5.490	5.690	5.525	16,001,614
2024-02-06	5.240	5.670	4.980	5.530	5.370	16,505,941
2024-02-05	5.740	5.740	5.230	5.240	5.088	16,124,752
2024-02-02	6.030	6.200	5.500	5.810	5.642	12,279,422
2024-02-01	6.030	6.200	5.870	6.030	5.855	10,101,607
2024-01-31	6.430	6.500	6.150	6.170	5.991	11,683,632
2024-01-30	6.760	6.810	6.530	6.540	6.351	6,862,412
2024-01-29	6.950	7.040	6.750	6.760	6.564	10,043,165
2024-01-26	7.000	7.110	6.960	6.980	6.778	7,866,800

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.