Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.780	7.030	6.740	7.010	6.807	13,187,881
2024-01-24	6.610	6.730	6.500	6.710	6.516	9,238,837
2024-01-23	6.530	6.660	6.480	6.610	6.419	7,435,309
2024-01-22	7.010	7.030	6.320	6.510	6.321	11,979,078
2024-01-19	7.040	7.110	7.000	7.020	6.817	6,520,873
2024-01-18	7.000	7.060	6.800	7.030	6.826	10,517,600
2024-01-17	7.210	7.220	7.060	7.060	6.856	5,657,000
2024-01-16	7.230	7.290	7.080	7.230	7.021	7,958,496
2024-01-15	7.140	7.270	7.130	7.170	6.962	5,162,860
2024-01-12	7.380	7.380	7.200	7.220	7.011	10,060,538
2024-01-11	7.200	7.430	7.160	7.390	7.176	10,891,046
2024-01-10	7.190	7.370	7.060	7.250	7.040	8,384,918
2024-01-09	7.260	7.330	7.180	7.240	7.030	6,607,982
2024-01-08	7.390	7.420	7.260	7.280	7.069	7,490,864
2024-01-05	7.470	7.530	7.300	7.340	7.127	12,387,899
2024-01-04	7.540	7.700	7.440	7.560	7.341	14,456,611
2024-01-03	7.430	7.550	7.420	7.520	7.302	7,407,600
2024-01-02	7.520	7.550	7.470	7.470	7.254	6,755,836
2023-12-29	7.420	7.530	7.410	7.520	7.302	9,832,694
2023-12-28	7.350	7.460	7.280	7.410	7.195	8,804,500
2023-12-27	7.360	7.390	7.310	7.330	7.118	6,426,707
2023-12-26	7.410	7.440	7.260	7.280	7.069	7,391,801
2023-12-25	7.440	7.530	7.410	7.440	7.224	5,267,300
2023-12-22	7.730	7.740	7.430	7.450	7.234	11,473,532
2023-12-21	7.690	7.730	7.560	7.720	7.496	8,759,941
2023-12-20	7.840	7.860	7.680	7.680	7.458	6,529,429
2023-12-19	7.760	7.870	7.740	7.840	7.613	6,573,471
2023-12-18	7.980	8.010	7.780	7.780	7.555	11,094,506
2023-12-15	8.080	8.140	7.960	8.020	7.788	9,206,877
2023-12-14	8.150	8.220	8.030	8.050	7.817	9,757,874
2023-12-13	8.240	8.250	8.110	8.140	7.904	11,670,999
2023-12-12	8.140	8.290	8.110	8.270	8.030	18,268,494
2023-12-11	8.000	8.150	7.970	8.140	7.904	11,934,312
2023-12-08	8.040	8.130	8.000	8.040	7.807	10,225,606
2023-12-07	8.010	8.120	7.960	8.080	7.846	10,367,383
2023-12-06	7.910	8.090	7.890	8.010	7.778	12,475,183
2023-12-05	8.180	8.230	8.010	8.010	7.778	13,617,600
2023-12-04	8.250	8.370	8.230	8.230	7.992	14,961,700
2023-12-01	8.060	8.290	8.020	8.270	8.030	18,554,812
2023-11-30	8.200	8.270	8.000	8.080	7.846	16,221,007
2023-11-29	8.180	8.290	8.130	8.280	8.040	16,890,159
2023-11-28	8.250	8.300	8.120	8.180	7.943	14,836,579
2023-11-27	8.180	8.320	8.150	8.250	8.011	12,438,594
2023-11-24	8.450	8.480	8.160	8.210	7.972	19,207,769
2023-11-23	8.390	8.500	8.220	8.450	8.205	24,210,755
2023-11-22	8.550	8.720	8.430	8.430	8.186	37,330,712
2023-11-21	8.560	8.790	8.390	8.730	8.477	55,671,506
2023-11-20	8.300	8.880	8.290	8.680	8.429	60,973,896
2023-11-17	8.450	8.460	8.280	8.350	8.108	35,171,740
2023-11-16	8.340	8.750	8.340	8.500	8.254	87,606,394
2023-11-15	8.650	8.810	8.360	8.420	8.176	75,573,921
2023-11-14	7.900	8.400	7.900	8.280	8.040	57,530,819
2023-11-13	7.830	7.950	7.830	7.920	7.691	14,763,281
2023-11-10	7.770	7.840	7.740	7.810	7.584	11,534,483
2023-11-09	7.830	7.920	7.750	7.810	7.584	14,987,366
2023-11-08	7.820	7.890	7.750	7.850	7.623	17,805,675
2023-11-07	7.780	7.850	7.730	7.820	7.593	15,572,200
2023-11-06	7.650	7.790	7.610	7.780	7.555	12,781,749
2023-11-03	7.570	7.720	7.540	7.650	7.428	9,665,852
2023-11-02	7.720	7.770	7.520	7.550	7.331	11,086,087

← NewerPage 12 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.