Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.370 | 7.650 | 7.280 | 7.470 | 7.245 | 89,676,516 |
| 2022-11-03 | 7.550 | 7.660 | 7.350 | 7.420 | 7.197 | 110,279,251 |
| 2022-11-02 | 7.420 | 7.960 | 7.310 | 7.730 | 7.497 | 159,321,120 |
| 2022-11-01 | 7.710 | 7.750 | 7.140 | 7.490 | 7.264 | 149,637,317 |
| 2022-10-31 | 7.600 | 7.950 | 7.450 | 7.930 | 7.691 | 171,235,464 |
| 2022-10-28 | 8.400 | 8.950 | 7.620 | 7.650 | 7.420 | 221,718,533 |
| 2022-10-27 | 8.020 | 8.470 | 8.020 | 8.470 | 8.215 | 220,852,782 |
| 2022-10-26 | 7.680 | 8.150 | 7.600 | 7.700 | 7.468 | 180,867,837 |
| 2022-10-25 | 7.790 | 8.370 | 7.620 | 7.760 | 7.526 | 205,624,182 |
| 2022-10-24 | 8.700 | 9.180 | 8.470 | 8.470 | 8.215 | 125,589,416 |
| 2022-10-21 | 10.250 | 10.300 | 9.410 | 9.410 | 9.127 | 154,775,302 |
| 2022-10-20 | 10.200 | 10.730 | 9.820 | 10.450 | 10.135 | 240,193,703 |
| 2022-10-19 | 10.300 | 10.300 | 9.930 | 10.300 | 9.990 | 252,512,710 |
| 2022-10-18 | 9.360 | 9.360 | 9.360 | 9.360 | 9.078 | 6,343,223 |
| 2022-10-17 | 8.510 | 8.510 | 8.510 | 8.510 | 8.254 | 6,788,837 |
| 2022-10-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.507 | 14,746,173 |
| 2022-10-13 | 7.040 | 7.040 | 7.040 | 7.040 | 6.828 | 6,441,387 |
| 2022-10-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.207 | 12,066,402 |
| 2022-10-11 | 5.480 | 5.820 | 5.460 | 5.820 | 5.645 | 21,522,213 |
| 2022-10-10 | 4.820 | 5.290 | 4.760 | 5.290 | 5.131 | 17,094,259 |
| 2022-09-30 | 4.760 | 4.850 | 4.760 | 4.810 | 4.665 | 4,868,837 |
| 2022-09-29 | 4.960 | 5.000 | 4.780 | 4.800 | 4.655 | 8,895,770 |
| 2022-09-28 | 5.140 | 5.140 | 4.930 | 4.950 | 4.801 | 10,767,016 |
| 2022-09-27 | 4.990 | 5.240 | 4.920 | 5.140 | 4.985 | 13,460,715 |
| 2022-09-26 | 5.280 | 5.500 | 4.950 | 4.980 | 4.830 | 18,660,895 |
| 2022-09-23 | 5.190 | 5.280 | 5.030 | 5.280 | 5.121 | 6,757,932 |
| 2022-09-22 | 5.210 | 5.280 | 5.180 | 5.180 | 5.024 | 3,070,418 |
| 2022-09-21 | 5.160 | 5.270 | 5.070 | 5.240 | 5.082 | 3,909,969 |
| 2022-09-20 | 5.190 | 5.300 | 5.160 | 5.190 | 5.034 | 3,729,353 |
| 2022-09-19 | 5.240 | 5.260 | 5.130 | 5.180 | 5.024 | 5,688,874 |
| 2022-09-16 | 5.450 | 5.470 | 5.260 | 5.260 | 5.102 | 6,020,700 |
| 2022-09-15 | 5.560 | 5.590 | 5.340 | 5.430 | 5.266 | 6,856,771 |
| 2022-09-14 | 5.530 | 5.560 | 5.460 | 5.550 | 5.383 | 6,454,182 |
| 2022-09-13 | 5.680 | 5.730 | 5.560 | 5.590 | 5.422 | 5,611,048 |
| 2022-09-09 | 5.690 | 5.720 | 5.650 | 5.660 | 5.490 | 3,640,000 |
| 2022-09-08 | 5.760 | 5.800 | 5.670 | 5.670 | 5.499 | 4,487,984 |
| 2022-09-07 | 5.740 | 5.760 | 5.690 | 5.750 | 5.577 | 4,584,275 |
| 2022-09-06 | 5.740 | 5.780 | 5.710 | 5.730 | 5.557 | 5,901,400 |
| 2022-09-05 | 5.760 | 5.800 | 5.660 | 5.740 | 5.567 | 6,168,600 |
| 2022-09-02 | 5.540 | 5.760 | 5.500 | 5.720 | 5.548 | 12,349,897 |
| 2022-09-01 | 5.530 | 5.610 | 5.480 | 5.500 | 5.334 | 6,103,600 |
| 2022-08-31 | 5.620 | 5.730 | 5.530 | 5.530 | 5.363 | 8,105,407 |
| 2022-08-30 | 5.570 | 5.710 | 5.570 | 5.630 | 5.460 | 7,330,261 |
| 2022-08-29 | 5.530 | 5.580 | 5.420 | 5.580 | 5.412 | 6,790,980 |
| 2022-08-26 | 5.630 | 5.700 | 5.550 | 5.570 | 5.402 | 6,547,100 |
| 2022-08-25 | 5.690 | 5.710 | 5.550 | 5.620 | 5.451 | 7,477,309 |
| 2022-08-24 | 5.860 | 5.900 | 5.650 | 5.680 | 5.509 | 10,501,520 |
| 2022-08-23 | 5.890 | 5.920 | 5.820 | 5.850 | 5.674 | 6,540,208 |
| 2022-08-22 | 5.890 | 6.020 | 5.800 | 5.910 | 5.732 | 9,231,219 |
| 2022-08-19 | 5.940 | 6.120 | 5.920 | 5.920 | 5.742 | 14,074,889 |
| 2022-08-18 | 5.950 | 6.000 | 5.860 | 5.940 | 5.761 | 7,286,042 |
| 2022-08-17 | 5.870 | 5.990 | 5.830 | 5.930 | 5.751 | 8,215,909 |
| 2022-08-16 | 5.880 | 5.910 | 5.810 | 5.850 | 5.674 | 6,329,336 |
| 2022-08-15 | 5.920 | 5.930 | 5.820 | 5.860 | 5.684 | 7,098,200 |
| 2022-08-12 | 5.990 | 5.990 | 5.900 | 5.930 | 5.751 | 8,129,261 |
| 2022-08-11 | 5.980 | 6.010 | 5.920 | 5.960 | 5.780 | 10,954,900 |
| 2022-08-10 | 5.880 | 5.940 | 5.850 | 5.910 | 5.732 | 7,209,603 |
| 2022-08-09 | 5.930 | 5.960 | 5.800 | 5.910 | 5.732 | 8,351,189 |
| 2022-08-08 | 5.840 | 5.910 | 5.800 | 5.880 | 5.703 | 7,638,696 |
| 2022-08-05 | 5.780 | 5.860 | 5.730 | 5.840 | 5.664 | 8,768,007 |
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.