Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.630	9.710	9.220	9.280	9.198	23,730,747
2026-04-23	9.780	9.840	9.680	9.740	9.654	12,467,300
2026-04-22	9.650	9.840	9.610	9.830	9.743	16,370,310
2026-04-21	9.730	9.730	9.530	9.590	9.505	10,391,975
2026-04-20	9.700	9.830	9.650	9.750	9.664	10,297,711
2026-04-17	9.750	9.750	9.600	9.700	9.614	9,176,600
2026-04-16	9.670	9.830	9.670	9.790	9.703	10,195,971
2026-04-15	9.730	9.750	9.640	9.660	9.574	8,068,400
2026-04-14	9.700	9.740	9.580	9.700	9.614	8,254,128
2026-04-13	9.630	9.670	9.560	9.630	9.545	6,852,700
2026-04-10	9.600	9.720	9.560	9.620	9.535	8,254,400
2026-04-09	9.670	9.670	9.490	9.520	9.436	8,475,998
2026-04-08	9.450	9.740	9.450	9.730	9.644	13,633,251
2026-04-07	9.220	9.300	9.180	9.270	9.188	7,213,012
2026-04-03	9.420	9.440	9.160	9.180	9.099	6,429,500
2026-04-02	9.590	9.610	9.330	9.360	9.277	8,405,000
2026-04-01	9.650	9.680	9.540	9.600	9.515	7,570,200
2026-03-31	9.510	9.650	9.490	9.500	9.416	9,674,354
2026-03-30	9.330	9.550	9.280	9.530	9.446	9,617,391
2026-03-27	9.290	9.540	9.250	9.490	9.406	7,199,700
2026-03-26	9.640	9.700	9.390	9.420	9.337	11,061,500
2026-03-25	9.500	9.680	9.500	9.640	9.555	13,459,110
2026-03-24	9.400	9.470	9.240	9.460	9.376	13,979,400
2026-03-23	9.710	9.710	9.150	9.230	9.148	21,161,522
2026-03-20	10.320	10.390	9.880	9.900	9.812	15,528,629
2026-03-19	10.460	10.510	10.280	10.310	10.219	10,313,700
2026-03-18	10.380	10.580	10.350	10.570	10.476	9,892,659
2026-03-17	10.600	10.660	10.350	10.370	10.278	9,894,300
2026-03-16	10.530	10.600	10.460	10.600	10.506	7,868,944
2026-03-13	10.560	10.700	10.530	10.530	10.437	10,416,100
2026-03-12	10.800	10.870	10.660	10.700	10.605	10,938,414
2026-03-11	10.880	10.960	10.830	10.830	10.734	11,102,350
2026-03-10	10.790	10.940	10.770	10.860	10.764	13,540,086
2026-03-09	10.550	10.730	10.310	10.700	10.605	15,409,900
2026-03-06	10.600	10.710	10.550	10.680	10.585	8,936,486
2026-03-05	10.630	10.760	10.610	10.670	10.575	12,977,968
2026-03-04	10.370	10.630	10.300	10.460	10.367	12,320,152
2026-03-03	11.080	11.130	10.450	10.500	10.407	25,809,711
2026-03-02	11.280	11.320	11.000	11.050	10.952	22,453,314
2026-02-27	11.380	11.490	11.310	11.460	11.358	16,212,037
2026-02-26	11.440	11.440	11.310	11.370	11.269	13,113,852
2026-02-25	11.340	11.410	11.320	11.400	11.299	16,049,200
2026-02-24	11.250	11.280	11.130	11.270	11.170	12,576,589
2026-02-13	11.220	11.330	11.150	11.170	11.071	11,550,200
2026-02-12	11.250	11.300	11.110	11.260	11.160	12,299,104
2026-02-11	11.320	11.410	11.220	11.250	11.150	14,503,728
2026-02-10	11.220	11.330	11.180	11.330	11.230	15,926,798
2026-02-09	11.190	11.250	11.140	11.220	11.121	13,225,965
2026-02-06	11.110	11.160	10.970	11.070	10.972	12,777,900
2026-02-05	11.120	11.190	11.080	11.120	11.021	11,412,447
2026-02-04	11.090	11.300	11.050	11.170	11.071	13,696,043
2026-02-03	11.040	11.150	10.920	11.140	11.041	14,412,977
2026-02-02	11.090	11.230	10.900	10.920	10.823	17,734,124
2026-01-30	11.310	11.330	11.080	11.100	11.002	20,732,101
2026-01-29	11.290	11.500	11.100	11.300	11.200	23,333,008
2026-01-28	11.500	11.550	11.350	11.370	11.269	18,305,000
2026-01-27	11.550	11.620	11.230	11.500	11.398	23,583,990
2026-01-26	11.850	11.890	11.440	11.550	11.448	31,985,641
2026-01-23	11.760	11.880	11.740	11.860	11.755	21,994,907
2026-01-22	11.640	11.850	11.640	11.800	11.695	22,639,674

← NewerPage 3 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.