Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.510	11.700	11.410	11.610	11.507	22,134,681
2026-01-20	11.900	11.950	11.480	11.560	11.458	36,109,889
2026-01-19	11.810	11.970	11.780	11.850	11.745	24,243,715
2026-01-16	12.270	12.360	11.770	11.910	11.804	39,904,794
2026-01-15	12.430	12.510	12.130	12.240	12.132	35,626,548
2026-01-14	12.480	12.830	12.300	12.570	12.459	57,795,544
2026-01-13	12.830	12.830	12.320	12.360	12.251	49,255,857
2026-01-12	12.340	12.750	12.320	12.700	12.587	66,419,389
2026-01-09	11.950	12.120	11.920	12.120	12.013	42,610,661
2026-01-08	11.800	12.090	11.750	11.970	11.864	34,455,251
2026-01-07	12.050	12.070	11.810	11.830	11.725	34,922,664
2026-01-06	11.960	12.060	11.850	12.000	11.894	47,815,601
2026-01-05	11.530	12.140	11.480	11.990	11.884	63,844,978
2025-12-31	11.420	11.730	11.310	11.500	11.398	35,305,162
2025-12-30	11.450	11.550	11.380	11.410	11.309	23,572,456
2025-12-29	11.510	11.650	11.470	11.530	11.428	24,532,411
2025-12-26	11.480	11.680	11.370	11.550	11.448	37,010,091
2025-12-25	11.420	11.540	11.410	11.520	11.418	24,391,359
2025-12-24	11.260	11.550	11.250	11.470	11.368	25,526,945
2025-12-23	11.540	11.540	11.260	11.320	11.220	28,839,139
2025-12-22	11.490	11.600	11.410	11.550	11.448	27,628,597
2025-12-19	11.380	11.640	11.320	11.470	11.368	33,615,813
2025-12-18	11.410	11.600	11.350	11.350	11.249	27,480,463
2025-12-17	11.420	11.570	11.130	11.540	11.438	41,701,120
2025-12-16	12.120	12.140	11.450	11.460	11.358	49,571,132
2025-12-15	12.300	12.580	11.990	12.130	12.023	51,495,344
2025-12-12	12.600	12.720	12.330	12.370	12.260	51,588,460
2025-12-11	13.270	13.270	12.600	12.610	12.498	70,667,480
2025-12-10	13.280	13.580	13.110	13.310	13.192	79,041,849
2025-12-09	13.540	13.880	13.320	13.410	13.291	110,042,500
2025-12-08	14.020	14.310	13.450	13.590	13.470	201,874,162
2025-12-05	11.900	13.100	11.850	13.100	12.984	80,658,850
2025-12-04	12.230	12.350	11.890	11.910	11.804	41,521,473
2025-12-03	12.730	12.840	12.300	12.350	12.241	42,066,511
2025-12-02	12.530	13.080	12.400	12.730	12.617	65,421,941
2025-12-01	12.610	12.900	12.360	12.710	12.597	61,879,972
2025-11-28	12.460	13.080	12.400	12.800	12.687	77,632,645
2025-11-27	12.280	12.720	12.220	12.650	12.538	86,995,926
2025-11-26	12.300	12.500	12.220	12.280	12.171	60,348,741
2025-11-25	12.380	12.800	12.110	12.460	12.350	115,559,992
2025-11-24	11.130	12.190	11.070	12.190	12.082	44,663,910
2025-11-21	11.500	11.700	11.010	11.080	10.982	29,879,209
2025-11-20	11.790	12.060	11.400	11.770	11.666	34,204,268
2025-11-19	12.010	12.020	11.640	11.730	11.626	24,465,671
2025-11-18	12.070	12.090	11.860	12.010	11.904	34,309,501
2025-11-17	11.840	12.330	11.840	12.190	12.082	55,706,155
2025-11-14	11.580	12.540	11.530	11.900	11.795	49,783,940
2025-11-13	11.580	11.650	11.460	11.650	11.547	18,438,913
2025-11-12	12.000	12.000	11.490	11.620	11.517	27,765,935
2025-11-11	12.030	12.050	11.860	12.000	11.894	25,900,919
2025-11-10	11.710	12.120	11.670	12.080	11.973	44,713,243
2025-11-07	11.600	11.780	11.550	11.630	11.527	20,038,971
2025-11-06	11.760	11.790	11.560	11.680	11.577	33,597,607
2025-11-05	11.380	12.020	11.300	11.890	11.785	62,769,501
2025-11-04	11.350	11.520	11.240	11.440	11.339	22,103,075
2025-11-03	11.230	11.340	11.170	11.340	11.240	14,256,166
2025-10-31	11.180	11.340	11.180	11.270	11.170	12,343,469
2025-10-30	11.410	11.420	11.150	11.170	11.071	18,968,343
2025-10-29	11.650	11.710	11.390	11.480	11.378	19,010,602
2025-10-28	11.350	11.590	11.260	11.540	11.438	25,608,800

← NewerPage 4 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.