Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.770	7.790	7.700	7.730	7.506	7,756,980
2023-07-31	7.750	7.780	7.700	7.780	7.555	9,196,525
2023-07-28	7.680	7.730	7.570	7.720	7.496	9,820,824
2023-07-27	7.720	7.750	7.660	7.700	7.477	7,248,692
2023-07-26	7.860	7.860	7.670	7.700	7.477	12,603,629
2023-07-25	7.780	7.860	7.730	7.860	7.632	10,965,837
2023-07-24	7.760	7.770	7.680	7.710	7.487	5,826,841
2023-07-21	7.690	7.770	7.640	7.720	7.496	7,874,495
2023-07-20	7.810	7.830	7.660	7.690	7.467	11,052,333
2023-07-19	7.780	7.860	7.750	7.800	7.574	8,975,005
2023-07-18	7.930	7.930	7.770	7.790	7.564	12,055,448
2023-07-17	8.010	8.010	7.800	7.910	7.681	14,322,619
2023-07-14	7.900	8.070	7.890	8.000	7.768	14,243,652
2023-07-13	7.840	7.940	7.820	7.920	7.691	13,931,065
2023-07-12	8.050	8.070	7.800	7.820	7.593	20,946,757
2023-07-11	8.150	8.160	8.020	8.050	7.817	17,609,085
2023-07-10	8.320	8.330	8.100	8.150	7.914	13,540,475
2023-07-07	8.220	8.290	7.980	8.090	7.856	17,679,032
2023-07-06	8.150	8.420	8.150	8.260	8.021	22,089,742
2023-07-05	8.380	8.440	8.190	8.210	7.972	23,638,975
2023-07-04	8.340	8.380	8.240	8.380	8.137	20,877,782
2023-07-03	8.390	8.440	8.230	8.350	8.108	28,226,676
2023-06-30	8.320	8.570	8.260	8.440	8.196	45,691,729
2023-06-29	7.900	8.620	7.860	8.410	8.157	51,055,464
2023-06-28	8.110	8.200	7.730	7.940	7.701	25,397,982
2023-06-27	7.770	8.070	7.720	8.020	7.778	20,116,115
2023-06-26	8.100	8.130	7.770	7.790	7.555	23,494,015
2023-06-21	8.470	8.480	8.130	8.150	7.905	22,847,823
2023-06-20	8.530	8.530	8.380	8.430	8.176	22,044,302
2023-06-19	8.450	8.630	8.410	8.570	8.312	33,606,836
2023-06-16	8.280	8.460	8.200	8.440	8.186	25,266,735
2023-06-15	8.420	8.480	8.300	8.310	8.060	23,268,744
2023-06-14	8.390	8.520	8.350	8.400	8.147	25,230,554
2023-06-13	8.360	8.450	8.210	8.380	8.128	24,902,848
2023-06-12	8.430	8.430	8.320	8.350	8.098	25,281,489
2023-06-09	8.310	8.470	8.280	8.440	8.186	34,521,438
2023-06-08	8.210	8.380	8.190	8.290	8.040	29,639,600
2023-06-07	8.180	8.350	8.070	8.310	8.060	33,607,683
2023-06-06	8.260	8.450	8.040	8.090	7.846	41,166,394
2023-06-05	8.190	8.480	8.190	8.330	8.079	48,479,480
2023-06-02	8.280	8.460	8.200	8.200	7.953	80,099,237
2023-06-01	8.840	9.370	8.500	8.530	8.273	131,612,048
2023-05-31	8.650	8.650	8.650	8.650	8.389	18,396,630
2023-05-30	7.850	7.860	7.640	7.860	7.623	20,285,052
2023-05-29	7.700	7.850	7.660	7.740	7.507	20,127,438
2023-05-26	7.420	7.600	7.400	7.600	7.371	12,073,817
2023-05-25	7.500	7.600	7.320	7.440	7.216	13,672,096
2023-05-24	7.450	7.580	7.440	7.490	7.264	8,851,085
2023-05-23	7.600	7.660	7.490	7.500	7.274	9,930,839
2023-05-22	7.670	7.700	7.550	7.660	7.429	11,198,087
2023-05-19	7.650	7.710	7.570	7.640	7.410	11,971,395
2023-05-18	7.480	7.700	7.470	7.700	7.468	19,239,583
2023-05-17	7.400	7.490	7.360	7.480	7.255	10,228,007
2023-05-16	7.620	7.690	7.420	7.440	7.216	17,151,719
2023-05-15	7.700	7.840	7.550	7.700	7.468	17,241,253
2023-05-12	7.900	7.920	7.690	7.720	7.487	19,561,325
2023-05-11	7.720	8.030	7.700	7.970	7.730	29,006,466
2023-05-10	7.610	7.860	7.580	7.740	7.507	17,141,749
2023-05-09	7.920	7.950	7.660	7.690	7.458	27,552,709
2023-05-08	8.020	8.180	7.860	8.010	7.769	27,207,581

← NewerPage 14 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.