See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.34▼ 0.90%
← 002093.SHE stock page

Guomai Technologies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-057.8408.0407.7107.9107.67227,460,779
2023-05-047.7607.8407.6607.8207.58418,327,234
2023-04-287.4707.7907.4107.7707.53621,743,610
2023-04-277.6007.7007.3907.4707.24521,137,574
2023-04-267.7007.8507.5707.6507.42019,730,858
2023-04-257.9808.0207.5507.7107.47831,116,389
2023-04-248.0008.1507.7908.0307.78826,913,569
2023-04-218.2708.5008.0608.0907.84635,894,604
2023-04-208.2408.4208.2308.3208.06926,494,367
2023-04-198.2008.2608.1108.1207.87518,909,346
2023-04-188.1608.2608.0608.2007.95318,933,001
2023-04-178.4908.4908.1408.1807.93432,291,929
2023-04-148.4908.7308.4108.5208.26324,983,649
2023-04-138.7908.8008.4808.4908.23432,030,115
2023-04-128.5508.7408.4708.7408.47732,490,186
2023-04-118.4708.6308.3408.5608.30223,904,857
2023-04-108.8208.8308.4008.4608.20538,989,337
2023-04-078.7008.9208.6108.8708.60335,264,324
2023-04-068.9008.9208.7108.7208.45743,186,890
2023-04-049.2709.4508.9009.0208.74888,015,153
2023-04-038.4808.8008.4408.7808.51642,530,780
2023-03-318.4308.5508.2208.5008.24435,230,428
2023-03-308.7508.8508.4008.4508.19537,549,848
2023-03-298.7208.7908.5208.6908.42828,682,293
2023-03-288.9008.9208.6608.7308.46731,585,422
2023-03-279.0709.0708.7408.8808.61351,283,846
2023-03-249.0409.1008.8809.0808.80660,776,937
2023-03-238.8409.0608.7309.0108.73959,805,526
2023-03-228.6308.9108.6008.9108.64253,516,134
2023-03-218.6308.6908.4008.6908.42843,201,529
2023-03-208.9509.0908.6408.6508.38955,981,877
2023-03-178.7808.9608.7308.8608.59360,779,728
2023-03-168.7308.8908.5508.7208.45748,476,238
2023-03-158.7308.9708.6008.8808.61363,317,917
2023-03-148.7508.8208.4608.7308.46755,559,317
2023-03-138.6208.8408.6008.8308.56450,329,200
2023-03-108.8008.9608.6508.6808.41958,968,674
2023-03-099.0509.0808.7608.8808.61378,783,495
2023-03-088.9209.2708.9109.1008.82685,257,118
2023-03-079.3609.4109.0309.0308.758119,460,575
2023-03-069.19010.0909.1909.6209.330182,792,305
2023-03-039.7709.9009.0809.1708.894218,736,162
2023-03-028.5909.2308.5009.2308.95273,198,104
2023-03-018.1308.7308.1208.3908.13776,307,494
2023-02-288.1508.2007.9908.1007.85631,242,767
2023-02-277.9207.9807.8507.9407.70118,169,823
2023-02-247.9607.9807.8507.9407.70113,629,586
2023-02-238.0008.0507.8607.9107.67219,984,338
2023-02-228.0108.0607.9007.9907.74922,069,778
2023-02-217.9908.3207.9508.0807.83739,223,955
2023-02-207.7807.9807.7507.9707.73027,861,812
2023-02-178.0808.1507.7607.8107.57545,337,942
2023-02-168.5008.5508.0008.1007.85657,824,667
2023-02-158.4708.5608.3108.5508.29245,242,045
2023-02-148.6708.6808.4108.4408.18650,399,470
2023-02-138.5608.6708.4008.6608.39975,432,525
2023-02-108.5008.9108.5008.5508.292111,024,486
2023-02-098.3308.5008.2008.4208.16675,731,758
2023-02-088.8008.9208.3808.4108.157164,843,540
2023-02-077.8708.5407.8208.5408.28355,496,489
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-120.0600 CNY
2025-09-120.0400 CNY
2025-07-160.0800 CNY
2024-08-290.0200 CNY
2024-05-230.0500 CNY
2023-06-300.0100 CNY
2022-07-070.0100 CNY
2021-07-090.0100 CNY
2020-07-100.0100 CNY
2019-07-120.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.