Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.730	7.780	7.630	7.710	7.487	11,886,266
2023-10-31	7.770	7.830	7.650	7.740	7.516	17,242,990
2023-10-30	7.600	7.970	7.560	7.830	7.603	28,890,051
2023-10-27	7.680	7.680	7.470	7.590	7.370	18,968,808
2023-10-26	7.550	7.770	7.520	7.700	7.477	20,347,782
2023-10-25	7.440	7.620	7.350	7.600	7.380	16,232,608
2023-10-24	7.290	7.440	7.160	7.360	7.147	11,649,614
2023-10-23	7.320	7.480	7.220	7.270	7.059	11,412,408
2023-10-20	7.530	7.640	7.320	7.350	7.137	15,637,240
2023-10-19	7.610	7.770	7.580	7.600	7.380	15,031,464
2023-10-18	7.790	7.830	7.580	7.690	7.467	15,314,011
2023-10-17	7.670	7.730	7.570	7.710	7.487	13,218,500
2023-10-16	7.810	7.840	7.600	7.670	7.448	17,702,477
2023-10-13	7.740	7.910	7.680	7.810	7.584	24,907,233
2023-10-12	7.730	7.810	7.690	7.730	7.506	19,853,895
2023-10-11	7.550	7.940	7.460	7.810	7.584	36,086,476
2023-10-10	7.600	7.680	7.530	7.550	7.331	15,105,979
2023-10-09	7.500	7.590	7.460	7.570	7.351	14,870,986
2023-09-28	7.410	7.540	7.390	7.490	7.273	13,321,668
2023-09-27	7.360	7.450	7.340	7.400	7.186	15,835,853
2023-09-26	7.350	7.640	7.340	7.450	7.234	30,410,625
2023-09-25	7.270	7.290	7.160	7.210	7.001	9,237,561
2023-09-22	7.120	7.290	7.090	7.280	7.069	11,547,377
2023-09-21	7.100	7.270	7.080	7.150	6.943	7,726,666
2023-09-20	7.130	7.260	7.130	7.140	6.933	7,665,539
2023-09-19	7.270	7.300	7.130	7.160	6.953	12,454,252
2023-09-18	7.450	7.450	7.240	7.330	7.118	16,996,022
2023-09-15	7.610	7.650	7.450	7.500	7.283	26,806,911
2023-09-14	7.400	8.150	7.400	7.690	7.467	44,542,717
2023-09-13	7.590	7.620	7.400	7.470	7.254	23,229,228
2023-09-12	7.560	7.630	7.400	7.440	7.224	20,344,507
2023-09-11	7.580	7.640	7.500	7.570	7.351	26,299,015
2023-09-08	7.510	7.700	7.380	7.660	7.438	53,278,665
2023-09-07	7.420	8.150	7.370	7.820	7.593	79,196,481
2023-09-06	7.220	7.420	7.180	7.410	7.195	11,207,916
2023-09-05	7.350	7.370	7.260	7.270	7.059	6,488,272
2023-09-04	7.260	7.370	7.250	7.370	7.157	10,498,620
2023-09-01	7.280	7.310	7.200	7.220	7.011	5,821,110
2023-08-31	7.270	7.290	7.200	7.290	7.079	6,252,637
2023-08-30	7.180	7.370	7.160	7.300	7.089	11,003,514
2023-08-29	6.960	7.210	6.920	7.180	6.972	11,182,271
2023-08-28	7.180	7.330	6.950	6.960	6.758	13,693,351
2023-08-25	7.200	7.200	6.850	6.880	6.681	14,807,179
2023-08-24	7.260	7.330	7.160	7.240	7.030	7,275,800
2023-08-23	7.370	7.390	7.220	7.220	7.011	8,241,834
2023-08-22	7.220	7.400	7.210	7.400	7.186	14,721,465
2023-08-21	7.190	7.320	7.140	7.160	6.953	7,731,747
2023-08-18	7.410	7.460	7.190	7.190	6.982	9,602,600
2023-08-17	7.280	7.440	7.150	7.430	7.215	8,608,827
2023-08-16	7.550	7.580	7.250	7.300	7.089	12,898,601
2023-08-15	7.690	7.710	7.530	7.590	7.370	5,792,064
2023-08-14	7.530	7.700	7.450	7.690	7.467	7,354,876
2023-08-11	7.780	7.780	7.580	7.590	7.370	8,450,335
2023-08-10	7.810	7.840	7.740	7.770	7.545	7,197,183
2023-08-09	7.800	7.900	7.790	7.840	7.613	8,911,900
2023-08-08	7.870	7.880	7.790	7.850	7.623	6,515,507
2023-08-07	7.840	7.900	7.830	7.850	7.623	10,000,314
2023-08-04	7.680	7.850	7.670	7.840	7.613	17,861,908
2023-08-03	7.630	7.690	7.610	7.680	7.458	5,770,926
2023-08-02	7.710	7.720	7.630	7.660	7.438	8,105,500

← NewerPage 13 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.