Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.700	6.780	6.570	6.750	6.535	32,699,653
2022-02-09	6.110	6.720	6.080	6.720	6.506	21,856,042
2022-02-08	5.980	6.120	5.900	6.110	5.915	9,373,463
2022-02-07	6.060	6.120	5.920	5.980	5.789	9,294,532
2022-01-28	5.950	6.050	5.830	5.920	5.731	11,805,478
2022-01-27	6.280	6.280	5.850	5.870	5.683	17,275,108
2022-01-26	6.130	6.320	6.130	6.280	6.080	13,538,975
2022-01-25	6.640	6.660	6.140	6.150	5.954	18,953,901
2022-01-24	6.700	6.750	6.600	6.630	6.419	10,955,367
2022-01-21	6.680	6.800	6.640	6.690	6.477	10,733,478
2022-01-20	6.880	6.880	6.660	6.690	6.477	19,763,216
2022-01-19	6.780	6.920	6.750	6.910	6.690	18,284,393
2022-01-18	6.950	7.050	6.780	6.800	6.583	22,792,179
2022-01-17	6.630	6.950	6.630	6.910	6.690	32,887,127
2022-01-14	6.630	6.750	6.540	6.560	6.351	14,022,026
2022-01-13	6.770	6.950	6.610	6.650	6.438	18,916,586
2022-01-12	6.530	6.760	6.520	6.620	6.409	17,872,119
2022-01-11	6.450	6.780	6.430	6.540	6.332	16,993,728
2022-01-10	6.390	6.480	6.240	6.450	6.244	9,728,250
2022-01-07	6.620	6.670	6.340	6.350	6.148	17,177,212
2022-01-06	6.630	6.690	6.570	6.630	6.419	9,674,786
2022-01-05	6.740	6.780	6.560	6.630	6.419	14,349,401
2022-01-04	6.620	6.790	6.620	6.730	6.515	14,782,115
2021-12-31	6.550	6.650	6.520	6.590	6.380	10,577,930
2021-12-30	6.500	6.660	6.500	6.550	6.341	10,240,604
2021-12-29	6.700	6.710	6.500	6.520	6.312	9,602,974
2021-12-28	6.490	6.730	6.490	6.610	6.399	14,109,839
2021-12-27	6.500	6.550	6.410	6.520	6.312	9,107,920
2021-12-24	6.630	6.660	6.440	6.480	6.273	11,369,500
2021-12-23	6.660	6.670	6.580	6.600	6.390	12,871,360
2021-12-22	6.730	6.800	6.640	6.690	6.477	15,229,612
2021-12-21	6.460	6.800	6.460	6.730	6.515	25,786,147
2021-12-20	6.530	6.580	6.410	6.430	6.225	12,211,189
2021-12-17	6.610	6.620	6.480	6.510	6.302	16,140,991
2021-12-16	6.520	6.740	6.460	6.620	6.409	21,753,664
2021-12-15	6.570	6.620	6.450	6.500	6.293	18,828,724
2021-12-14	6.390	6.640	6.330	6.550	6.341	29,696,420
2021-12-13	6.120	6.450	6.100	6.350	6.148	23,037,619
2021-12-10	6.120	6.170	6.100	6.140	5.944	7,923,877
2021-12-09	6.130	6.250	6.110	6.170	5.973	10,008,838
2021-12-08	6.130	6.170	6.050	6.150	5.954	9,024,380
2021-12-07	6.320	6.330	6.080	6.130	5.935	13,940,848
2021-12-06	6.350	6.420	6.250	6.280	6.080	14,203,828
2021-12-03	6.220	6.430	6.190	6.360	6.157	17,626,421
2021-12-02	6.350	6.350	6.180	6.190	5.993	13,657,758
2021-12-01	6.320	6.340	6.210	6.310	6.109	17,871,911
2021-11-30	5.960	6.500	5.960	6.280	6.080	32,045,312
2021-11-29	5.980	6.170	5.940	5.960	5.770	12,379,066
2021-11-26	6.210	6.220	5.980	6.030	5.838	14,710,900
2021-11-25	6.200	6.360	6.170	6.230	6.031	13,952,258
2021-11-24	6.190	6.230	6.090	6.170	5.973	9,555,407
2021-11-23	6.220	6.290	6.130	6.160	5.964	11,507,778
2021-11-22	6.200	6.240	6.090	6.120	5.925	12,118,223
2021-11-19	6.170	6.300	6.170	6.210	6.012	10,836,610
2021-11-18	6.300	6.370	6.150	6.200	6.002	15,433,534
2021-11-17	6.180	6.340	6.150	6.270	6.070	15,652,132
2021-11-16	6.220	6.280	6.150	6.200	6.002	16,210,885
2021-11-15	6.160	6.280	6.120	6.220	6.022	18,435,670
2021-11-12	6.080	6.150	6.020	6.120	5.925	13,949,948
2021-11-11	5.950	6.090	5.920	6.080	5.886	14,576,168

← NewerPage 20 of 21 · 1,220 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.