Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.860 | 5.990 | 5.860 | 5.960 | 5.770 | 11,581,420 |
| 2021-11-09 | 5.880 | 5.930 | 5.830 | 5.880 | 5.693 | 7,406,426 |
| 2021-11-08 | 5.880 | 5.930 | 5.840 | 5.890 | 5.702 | 7,688,231 |
| 2021-11-05 | 5.810 | 5.980 | 5.770 | 5.900 | 5.712 | 12,150,159 |
| 2021-11-04 | 5.780 | 5.840 | 5.750 | 5.810 | 5.625 | 6,336,551 |
| 2021-11-03 | 5.750 | 5.820 | 5.680 | 5.810 | 5.625 | 5,932,290 |
| 2021-11-02 | 5.790 | 5.830 | 5.620 | 5.770 | 5.586 | 9,522,134 |
| 2021-11-01 | 5.660 | 5.800 | 5.640 | 5.790 | 5.605 | 9,346,616 |
| 2021-10-29 | 5.660 | 5.760 | 5.600 | 5.730 | 5.547 | 7,495,366 |
| 2021-10-28 | 5.620 | 5.740 | 5.590 | 5.700 | 5.518 | 6,973,976 |
| 2021-10-27 | 5.680 | 5.720 | 5.620 | 5.660 | 5.480 | 8,487,955 |
| 2021-10-26 | 5.820 | 5.850 | 5.730 | 5.740 | 5.557 | 9,092,328 |
| 2021-10-25 | 5.980 | 5.980 | 5.730 | 5.830 | 5.644 | 15,685,221 |
| 2021-10-22 | 6.180 | 6.210 | 5.990 | 5.990 | 5.799 | 14,663,095 |
| 2021-10-21 | 6.080 | 6.230 | 6.050 | 6.210 | 6.012 | 18,157,590 |
| 2021-10-20 | 6.070 | 6.180 | 6.040 | 6.120 | 5.925 | 13,445,875 |
| 2021-10-19 | 6.210 | 6.220 | 6.070 | 6.130 | 5.935 | 16,373,286 |
| 2021-10-18 | 6.210 | 6.260 | 6.110 | 6.240 | 6.041 | 23,280,842 |
| 2021-10-15 | 6.070 | 6.360 | 5.990 | 6.290 | 6.089 | 38,184,045 |
| 2021-10-14 | 6.010 | 6.280 | 6.000 | 6.100 | 5.906 | 39,722,739 |
← NewerPage 21 of 21 · 1,220 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.