Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.870	8.540	7.820	8.540	8.283	55,496,489
2023-02-06	7.880	7.950	7.750	7.760	7.526	35,371,623
2023-02-03	8.010	8.020	7.720	7.950	7.711	54,741,879
2023-02-02	8.110	8.190	8.000	8.050	7.808	48,839,513
2023-02-01	8.010	8.150	7.960	8.150	7.905	51,042,954
2023-01-31	8.140	8.210	7.970	8.010	7.769	58,370,899
2023-01-30	8.100	8.240	8.020	8.200	7.953	72,402,327
2023-01-20	7.850	8.180	7.820	8.010	7.769	63,272,878
2023-01-19	7.820	7.970	7.710	7.900	7.662	46,441,653
2023-01-18	7.700	7.990	7.650	7.930	7.691	55,216,581
2023-01-17	7.850	7.890	7.610	7.740	7.507	50,346,243
2023-01-16	8.000	8.100	7.820	7.930	7.691	69,524,216
2023-01-13	7.710	8.090	7.550	8.010	7.769	103,455,252
2023-01-12	7.650	7.740	7.540	7.710	7.478	56,182,405
2023-01-11	7.850	8.000	7.640	7.660	7.429	66,613,031
2023-01-10	7.800	7.960	7.750	7.930	7.691	61,617,497
2023-01-09	7.940	8.010	7.730	7.950	7.711	80,787,238
2023-01-06	8.180	8.220	7.810	7.860	7.623	121,748,715
2023-01-05	8.280	8.620	8.150	8.360	8.108	167,818,672
2023-01-04	8.570	9.180	8.200	8.300	8.050	231,222,168
2023-01-03	7.970	8.350	7.790	8.350	8.098	195,512,803
2022-12-30	6.930	7.590	6.900	7.590	7.361	71,063,214
2022-12-29	7.070	7.150	6.870	6.900	6.692	52,416,967
2022-12-28	7.220	7.270	6.910	6.990	6.779	59,448,559
2022-12-27	7.270	7.430	7.220	7.290	7.070	67,267,214
2022-12-26	7.510	7.590	7.270	7.350	7.129	123,488,141
2022-12-23	6.630	7.430	6.610	7.430	7.206	128,009,881
2022-12-22	6.610	6.980	6.530	6.750	6.547	44,994,918
2022-12-21	6.880	6.890	6.490	6.550	6.353	44,735,314
2022-12-20	7.240	7.260	6.860	6.940	6.731	41,014,241
2022-12-19	6.850	7.230	6.850	7.100	6.886	61,813,711
2022-12-16	6.930	7.070	6.800	6.830	6.624	32,140,708
2022-12-15	6.750	7.040	6.720	6.950	6.741	40,336,728
2022-12-14	6.740	6.910	6.700	6.800	6.595	32,628,162
2022-12-13	7.110	7.120	6.750	6.750	6.547	51,743,920
2022-12-12	7.050	7.140	6.980	7.100	6.886	27,500,283
2022-12-09	7.090	7.180	7.070	7.070	6.857	33,944,452
2022-12-08	7.500	7.530	7.130	7.130	6.915	64,204,233
2022-12-07	7.510	7.630	7.420	7.550	7.323	57,861,904
2022-12-06	7.830	8.020	7.610	7.680	7.449	123,264,812
2022-12-05	7.700	8.340	7.640	8.110	7.866	175,639,433
2022-12-02	7.360	7.690	7.320	7.590	7.361	89,043,685
2022-12-01	7.330	7.480	7.250	7.450	7.226	73,989,630
2022-11-30	7.150	7.370	7.100	7.290	7.070	58,492,195
2022-11-29	7.060	7.270	7.020	7.190	6.973	47,741,349
2022-11-28	7.080	7.230	7.020	7.120	6.906	40,266,893
2022-11-25	7.180	7.260	6.970	7.010	6.799	41,041,055
2022-11-24	7.080	7.270	7.060	7.170	6.954	43,413,392
2022-11-23	7.020	7.130	6.880	7.100	6.886	48,927,288
2022-11-22	7.100	7.360	7.060	7.120	6.906	65,982,067
2022-11-21	7.170	7.170	6.860	7.140	6.925	78,667,874
2022-11-18	7.580	7.740	7.340	7.370	7.148	87,534,070
2022-11-17	7.350	7.560	7.220	7.540	7.313	80,852,206
2022-11-16	7.390	7.500	7.290	7.320	7.100	56,371,532
2022-11-15	7.290	7.560	7.230	7.420	7.197	72,334,228
2022-11-14	7.610	7.660	7.220	7.350	7.129	100,114,239
2022-11-11	7.950	8.490	7.580	7.860	7.623	156,805,259
2022-11-10	7.480	7.950	7.480	7.800	7.565	127,973,949
2022-11-09	7.780	7.780	7.410	7.600	7.371	113,486,387
2022-11-08	7.600	8.170	7.400	7.970	7.730	176,937,103

← NewerPage 16 of 21 · 1,220 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.