Guomai Technologies Inc historical data

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

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 21 · 1,219 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.