Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.780 | 5.860 | 5.730 | 5.840 | 5.664 | 8,768,007 |
| 2022-08-04 | 5.640 | 5.750 | 5.580 | 5.730 | 5.557 | 9,016,629 |
| 2022-08-03 | 5.500 | 5.710 | 5.500 | 5.550 | 5.383 | 14,058,181 |
| 2022-08-02 | 5.850 | 5.850 | 5.400 | 5.480 | 5.315 | 17,523,271 |
| 2022-08-01 | 5.840 | 5.880 | 5.760 | 5.880 | 5.703 | 5,799,800 |
| 2022-07-29 | 5.840 | 5.880 | 5.760 | 5.790 | 5.616 | 6,281,107 |
| 2022-07-28 | 5.870 | 5.920 | 5.830 | 5.840 | 5.664 | 7,233,446 |
| 2022-07-27 | 5.800 | 5.870 | 5.780 | 5.850 | 5.674 | 6,214,246 |
| 2022-07-26 | 5.810 | 5.840 | 5.750 | 5.820 | 5.645 | 5,908,920 |
| 2022-07-25 | 5.890 | 5.930 | 5.750 | 5.790 | 5.616 | 8,015,551 |
| 2022-07-22 | 5.890 | 5.950 | 5.800 | 5.910 | 5.732 | 8,731,416 |
| 2022-07-21 | 5.900 | 5.980 | 5.850 | 5.870 | 5.693 | 10,603,441 |
| 2022-07-20 | 5.970 | 6.030 | 5.860 | 5.920 | 5.742 | 15,966,399 |
| 2022-07-19 | 5.760 | 5.980 | 5.700 | 5.970 | 5.790 | 23,527,273 |
| 2022-07-18 | 5.500 | 5.790 | 5.500 | 5.730 | 5.557 | 13,732,300 |
| 2022-07-15 | 5.630 | 5.640 | 5.510 | 5.520 | 5.354 | 7,271,505 |
| 2022-07-14 | 5.690 | 5.690 | 5.610 | 5.660 | 5.490 | 5,660,790 |
| 2022-07-13 | 5.570 | 5.670 | 5.530 | 5.670 | 5.499 | 6,413,305 |
| 2022-07-12 | 5.710 | 5.740 | 5.560 | 5.560 | 5.393 | 7,926,424 |
| 2022-07-11 | 5.620 | 5.680 | 5.530 | 5.670 | 5.499 | 6,682,995 |
| 2022-07-08 | 5.560 | 5.730 | 5.560 | 5.620 | 5.451 | 9,685,000 |
| 2022-07-07 | 5.510 | 5.570 | 5.510 | 5.550 | 5.383 | 4,427,773 |
| 2022-07-06 | 5.590 | 5.600 | 5.480 | 5.520 | 5.344 | 4,762,027 |
| 2022-07-05 | 5.680 | 5.700 | 5.510 | 5.580 | 5.402 | 7,300,727 |
| 2022-07-04 | 5.670 | 5.700 | 5.600 | 5.670 | 5.489 | 5,071,213 |
| 2022-07-01 | 5.710 | 5.760 | 5.640 | 5.650 | 5.470 | 5,507,693 |
| 2022-06-30 | 5.690 | 5.770 | 5.650 | 5.710 | 5.528 | 6,731,318 |
| 2022-06-29 | 5.800 | 5.820 | 5.670 | 5.670 | 5.489 | 10,491,100 |
| 2022-06-28 | 5.640 | 5.760 | 5.590 | 5.750 | 5.567 | 11,359,515 |
| 2022-06-27 | 5.640 | 5.660 | 5.590 | 5.650 | 5.470 | 8,108,160 |
| 2022-06-24 | 5.590 | 5.670 | 5.570 | 5.610 | 5.431 | 9,511,700 |
| 2022-06-23 | 5.470 | 5.560 | 5.400 | 5.540 | 5.363 | 7,155,852 |
| 2022-06-22 | 5.610 | 5.610 | 5.430 | 5.430 | 5.257 | 8,378,068 |
| 2022-06-21 | 5.600 | 5.640 | 5.520 | 5.600 | 5.421 | 9,451,562 |
| 2022-06-20 | 5.580 | 5.640 | 5.520 | 5.590 | 5.412 | 10,682,900 |
| 2022-06-17 | 5.720 | 5.750 | 5.520 | 5.600 | 5.421 | 16,609,124 |
| 2022-06-16 | 5.580 | 5.830 | 5.570 | 5.770 | 5.586 | 21,734,644 |
| 2022-06-15 | 5.570 | 5.660 | 5.510 | 5.580 | 5.402 | 12,557,090 |
| 2022-06-14 | 5.560 | 5.560 | 5.310 | 5.530 | 5.354 | 10,418,145 |
| 2022-06-13 | 5.530 | 5.610 | 5.460 | 5.590 | 5.412 | 7,701,030 |
| 2022-06-10 | 5.480 | 5.570 | 5.450 | 5.550 | 5.373 | 6,269,572 |
| 2022-06-09 | 5.620 | 5.620 | 5.430 | 5.480 | 5.305 | 8,898,900 |
| 2022-06-08 | 5.670 | 5.680 | 5.500 | 5.620 | 5.441 | 8,901,798 |
| 2022-06-07 | 5.700 | 5.730 | 5.550 | 5.620 | 5.441 | 9,354,352 |
| 2022-06-06 | 5.670 | 5.720 | 5.620 | 5.710 | 5.528 | 10,482,256 |
| 2022-06-02 | 5.650 | 5.700 | 5.610 | 5.670 | 5.489 | 7,190,646 |
| 2022-06-01 | 5.610 | 5.770 | 5.600 | 5.670 | 5.489 | 11,731,486 |
| 2022-05-31 | 5.520 | 5.630 | 5.510 | 5.620 | 5.441 | 10,550,526 |
| 2022-05-30 | 5.620 | 5.620 | 5.500 | 5.560 | 5.383 | 11,866,799 |
| 2022-05-27 | 5.530 | 5.780 | 5.500 | 5.640 | 5.460 | 20,727,950 |
| 2022-05-26 | 5.480 | 5.570 | 5.380 | 5.530 | 5.354 | 12,449,727 |
| 2022-05-25 | 5.370 | 5.530 | 5.350 | 5.470 | 5.296 | 13,451,538 |
| 2022-05-24 | 5.660 | 5.670 | 5.360 | 5.370 | 5.199 | 19,418,634 |
| 2022-05-23 | 5.710 | 5.720 | 5.610 | 5.660 | 5.480 | 18,418,020 |
| 2022-05-20 | 5.660 | 5.900 | 5.540 | 5.720 | 5.538 | 33,657,613 |
| 2022-05-19 | 5.560 | 6.090 | 5.470 | 5.680 | 5.499 | 47,186,620 |
| 2022-05-18 | 5.230 | 5.580 | 5.200 | 5.580 | 5.402 | 14,172,688 |
| 2022-05-17 | 5.090 | 5.110 | 4.990 | 5.070 | 4.908 | 6,275,827 |
| 2022-05-16 | 5.180 | 5.230 | 5.070 | 5.110 | 4.947 | 6,074,964 |
| 2022-05-13 | 5.120 | 5.180 | 5.070 | 5.150 | 4.986 | 6,139,707 |
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.