Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.380 | 6.520 | 6.300 | 6.510 | 6.510 | 15,321,655 |
| 2026-07-22 | 6.430 | 6.450 | 6.290 | 6.390 | 6.390 | 16,169,500 |
| 2026-07-21 | 6.280 | 6.450 | 6.250 | 6.440 | 6.440 | 20,841,992 |
| 2026-07-20 | 6.270 | 6.450 | 6.180 | 6.290 | 6.290 | 18,522,301 |
| 2026-07-17 | 6.500 | 6.570 | 6.200 | 6.230 | 6.230 | 17,293,900 |
| 2026-07-16 | 6.260 | 6.600 | 6.220 | 6.490 | 6.490 | 20,990,156 |
| 2026-07-15 | 6.180 | 6.390 | 6.120 | 6.320 | 6.320 | 15,733,200 |
| 2026-07-14 | 6.180 | 6.220 | 6.040 | 6.180 | 6.180 | 15,283,336 |
| 2026-07-13 | 6.440 | 6.510 | 6.150 | 6.170 | 6.170 | 18,910,584 |
| 2026-07-10 | 6.450 | 6.590 | 6.300 | 6.460 | 6.460 | 26,531,633 |
| 2026-07-09 | 6.150 | 6.670 | 6.000 | 6.490 | 6.490 | 31,933,199 |
| 2026-07-08 | 6.180 | 6.320 | 6.130 | 6.260 | 6.260 | 12,295,900 |
| 2026-07-07 | 6.340 | 6.380 | 6.140 | 6.160 | 6.160 | 11,155,964 |
| 2026-07-06 | 6.450 | 6.570 | 6.360 | 6.410 | 6.410 | 10,715,100 |
| 2026-07-03 | 6.400 | 6.520 | 6.360 | 6.460 | 6.460 | 11,738,899 |
| 2026-07-02 | 6.480 | 6.570 | 6.350 | 6.360 | 6.360 | 12,483,100 |
| 2026-07-01 | 6.310 | 6.560 | 6.250 | 6.480 | 6.480 | 15,945,282 |
| 2026-06-30 | 6.240 | 6.370 | 6.210 | 6.300 | 6.300 | 10,154,743 |
| 2026-06-29 | 6.270 | 6.350 | 6.160 | 6.220 | 6.220 | 13,800,200 |
| 2026-06-26 | 6.480 | 6.480 | 6.240 | 6.290 | 6.290 | 12,571,382 |
| 2026-06-25 | 6.580 | 6.660 | 6.440 | 6.500 | 6.500 | 11,945,900 |
| 2026-06-24 | 6.880 | 6.890 | 6.540 | 6.630 | 6.630 | 13,791,700 |
| 2026-06-23 | 6.940 | 7.050 | 6.810 | 6.850 | 6.850 | 12,025,423 |
| 2026-06-22 | 6.880 | 6.930 | 6.600 | 6.920 | 6.920 | 14,018,502 |
| 2026-06-18 | 6.950 | 7.020 | 6.830 | 6.920 | 6.920 | 7,528,215 |
| 2026-06-17 | 7.120 | 7.150 | 6.900 | 6.950 | 6.950 | 11,040,660 |
| 2026-06-16 | 7.150 | 7.190 | 7.040 | 7.140 | 7.140 | 9,622,900 |
| 2026-06-15 | 6.960 | 7.200 | 6.940 | 7.140 | 7.140 | 14,718,560 |
| 2026-06-12 | 6.830 | 6.990 | 6.780 | 6.920 | 6.920 | 14,657,000 |
| 2026-06-11 | 6.950 | 7.000 | 6.730 | 6.770 | 6.710 | 11,317,910 |
| 2026-06-10 | 7.080 | 7.130 | 6.920 | 7.000 | 6.938 | 10,483,400 |
| 2026-06-09 | 7.070 | 7.160 | 7.000 | 7.110 | 7.047 | 9,765,612 |
| 2026-06-08 | 7.190 | 7.290 | 6.970 | 7.070 | 7.007 | 14,134,000 |
| 2026-06-05 | 7.150 | 7.390 | 7.090 | 7.240 | 7.176 | 13,781,843 |
| 2026-06-04 | 7.300 | 7.340 | 7.070 | 7.150 | 7.087 | 9,887,544 |
| 2026-06-03 | 7.340 | 7.390 | 7.220 | 7.280 | 7.216 | 9,510,801 |
| 2026-06-02 | 7.500 | 7.530 | 7.300 | 7.330 | 7.265 | 9,888,500 |
| 2026-06-01 | 7.370 | 7.590 | 7.330 | 7.500 | 7.434 | 10,696,936 |
| 2026-05-29 | 7.580 | 7.680 | 7.340 | 7.370 | 7.305 | 11,593,746 |
| 2026-05-28 | 7.500 | 7.620 | 7.330 | 7.570 | 7.503 | 13,319,193 |
| 2026-05-27 | 7.720 | 7.790 | 7.440 | 7.500 | 7.434 | 12,842,381 |
| 2026-05-26 | 7.820 | 7.880 | 7.610 | 7.720 | 7.652 | 11,963,928 |
| 2026-05-25 | 7.940 | 7.990 | 7.730 | 7.840 | 7.771 | 11,545,062 |
| 2026-05-22 | 7.920 | 7.990 | 7.780 | 7.940 | 7.870 | 10,063,400 |
| 2026-05-21 | 8.120 | 8.240 | 7.850 | 7.880 | 7.810 | 14,092,220 |
| 2026-05-20 | 8.380 | 8.380 | 8.040 | 8.070 | 7.999 | 16,239,100 |
| 2026-05-19 | 8.140 | 8.460 | 8.090 | 8.450 | 8.375 | 16,282,754 |
| 2026-05-18 | 8.050 | 8.190 | 8.000 | 8.140 | 8.068 | 10,536,678 |
| 2026-05-15 | 8.150 | 8.260 | 8.020 | 8.080 | 8.008 | 14,772,667 |
| 2026-05-14 | 8.580 | 8.600 | 8.140 | 8.150 | 8.078 | 19,822,300 |
| 2026-05-13 | 8.530 | 8.600 | 8.430 | 8.550 | 8.474 | 11,968,700 |
| 2026-05-12 | 8.690 | 8.830 | 8.490 | 8.520 | 8.445 | 16,250,997 |
| 2026-05-11 | 8.820 | 8.860 | 8.610 | 8.690 | 8.613 | 16,740,220 |
| 2026-05-08 | 8.520 | 8.790 | 8.470 | 8.780 | 8.702 | 17,638,700 |
| 2026-05-07 | 8.500 | 8.530 | 8.400 | 8.520 | 8.445 | 12,157,896 |
| 2026-05-06 | 8.360 | 8.500 | 8.350 | 8.450 | 8.375 | 15,630,101 |
| 2026-04-30 | 8.400 | 8.460 | 8.300 | 8.320 | 8.246 | 15,407,026 |
| 2026-04-29 | 8.410 | 8.490 | 8.210 | 8.410 | 8.336 | 33,150,425 |
| 2026-04-28 | 9.350 | 9.350 | 9.020 | 9.060 | 8.980 | 14,757,169 |
| 2026-04-27 | 9.280 | 9.420 | 9.090 | 9.380 | 9.297 | 13,358,847 |
← NewerPage 2 of 2 · 120 trading days
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.