Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.040	5.170	5.020	5.120	4.957	6,240,686
2022-05-11	5.150	5.260	5.080	5.080	4.918	12,838,064
2022-05-10	5.040	5.160	4.990	5.150	4.986	7,349,366
2022-05-09	5.030	5.160	5.030	5.090	4.928	5,344,600
2022-05-06	4.940	5.110	4.930	5.030	4.870	7,129,200
2022-05-05	5.100	5.170	5.040	5.100	4.937	8,595,499
2022-04-29	5.050	5.170	4.980	5.120	4.957	10,781,956
2022-04-28	5.010	5.040	4.850	4.930	4.773	8,874,581
2022-04-27	4.810	5.050	4.710	5.040	4.879	12,694,179
2022-04-26	5.230	5.300	4.860	4.900	4.744	16,129,770
2022-04-25	5.580	5.600	5.190	5.210	5.044	13,963,304
2022-04-22	5.610	5.690	5.530	5.630	5.451	7,372,900
2022-04-21	5.820	5.880	5.620	5.620	5.441	12,321,865
2022-04-20	6.060	6.080	5.890	5.910	5.722	6,031,741
2022-04-19	5.960	6.010	5.930	5.980	5.789	4,947,300
2022-04-18	5.930	5.970	5.800	5.960	5.770	6,446,419
2022-04-15	6.150	6.150	5.870	5.930	5.741	15,440,055
2022-04-14	6.170	6.220	6.130	6.180	5.983	6,209,200
2022-04-13	6.290	6.290	6.120	6.130	5.935	8,829,803
2022-04-12	6.160	6.330	6.110	6.320	6.119	9,810,255
2022-04-11	6.280	6.310	6.070	6.140	5.944	13,270,475
2022-04-08	6.520	6.540	6.280	6.310	6.109	17,535,092
2022-04-07	6.850	6.850	6.480	6.490	6.283	24,153,943
2022-04-06	6.700	6.860	6.670	6.860	6.641	15,283,714
2022-04-01	6.800	6.860	6.680	6.710	6.496	16,968,881
2022-03-31	6.850	6.910	6.740	6.890	6.670	19,236,146
2022-03-30	6.770	6.810	6.600	6.800	6.583	17,659,062
2022-03-29	6.940	6.940	6.680	6.710	6.496	19,423,328
2022-03-28	6.760	6.940	6.680	6.910	6.690	17,993,407
2022-03-25	6.910	7.020	6.800	6.820	6.603	19,732,821
2022-03-24	7.070	7.080	6.750	6.850	6.632	35,846,496
2022-03-23	7.080	7.240	7.010	7.130	6.903	37,669,462
2022-03-22	7.260	7.300	7.050	7.140	6.912	41,537,207
2022-03-21	7.340	7.490	7.240	7.310	7.077	49,185,933
2022-03-18	7.210	7.370	7.140	7.270	7.038	52,088,854
2022-03-17	7.370	7.550	7.190	7.210	6.980	83,915,575
2022-03-16	7.300	7.860	7.110	7.400	7.164	125,993,064
2022-03-15	6.580	7.240	6.490	7.240	7.009	81,797,848
2022-03-14	6.900	6.970	6.580	6.580	6.370	37,014,253
2022-03-11	7.140	7.150	6.870	7.020	6.796	65,895,034
2022-03-10	6.700	7.300	6.640	7.150	6.922	97,700,589
2022-03-09	6.480	6.980	6.260	6.640	6.428	35,213,895
2022-03-08	6.870	6.940	6.400	6.430	6.225	40,721,326
2022-03-07	6.920	7.440	6.840	7.020	6.796	51,739,988
2022-03-04	6.670	6.770	6.630	6.760	6.545	14,090,827
2022-03-03	6.870	6.910	6.700	6.720	6.506	12,212,413
2022-03-02	6.880	6.950	6.790	6.810	6.593	12,744,151
2022-03-01	6.850	6.960	6.810	6.880	6.661	11,193,096
2022-02-28	6.860	6.910	6.680	6.850	6.632	12,076,726
2022-02-25	6.900	7.040	6.780	6.840	6.622	12,900,111
2022-02-24	7.040	7.120	6.710	6.820	6.603	25,277,986
2022-02-23	7.070	7.130	6.930	7.040	6.816	18,338,530
2022-02-22	7.060	7.170	6.910	7.030	6.806	19,292,066
2022-02-21	6.990	7.210	6.950	7.130	6.903	25,593,214
2022-02-18	6.900	7.000	6.860	6.970	6.748	14,786,879
2022-02-17	7.000	7.090	6.890	6.950	6.728	22,611,085
2022-02-16	6.990	7.240	6.900	7.080	6.854	35,447,749
2022-02-15	6.800	7.050	6.730	6.850	6.632	30,760,398
2022-02-14	6.580	6.830	6.530	6.790	6.574	25,707,393
2022-02-11	6.800	6.920	6.610	6.650	6.438	24,267,304

← NewerPage 19 of 21 · 1,212 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.