Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.510	11.520	11.280	11.350	11.249	24,212,086
2025-10-24	11.330	11.520	11.300	11.520	11.418	19,360,456
2025-10-23	11.310	11.340	11.120	11.320	11.220	11,969,036
2025-10-22	11.180	11.380	11.090	11.370	11.269	15,220,001
2025-10-21	10.960	11.200	10.960	11.180	11.081	11,316,468
2025-10-20	10.960	11.050	10.880	10.960	10.863	8,486,867
2025-10-17	11.160	11.210	10.870	10.870	10.774	13,756,433
2025-10-16	11.300	11.360	11.110	11.180	11.081	12,817,600
2025-10-15	11.190	11.470	11.050	11.350	11.249	18,041,243
2025-10-14	11.300	11.380	11.060	11.080	10.982	14,014,152
2025-10-13	11.070	11.280	10.840	11.250	11.150	15,412,132
2025-10-10	11.420	11.420	11.290	11.320	11.220	14,025,851
2025-10-09	11.290	11.460	11.250	11.450	11.349	16,135,871
2025-09-30	11.260	11.330	11.210	11.260	11.160	10,972,982
2025-09-29	11.150	11.240	10.980	11.190	11.091	15,114,953
2025-09-26	11.470	11.470	11.160	11.160	11.061	17,015,500
2025-09-25	11.440	11.620	11.360	11.470	11.368	17,337,700
2025-09-24	11.160	11.450	11.100	11.440	11.339	16,442,596
2025-09-23	11.420	11.480	10.970	11.210	11.111	21,343,558
2025-09-22	11.260	11.410	11.220	11.410	11.309	14,414,174
2025-09-19	11.420	11.530	11.180	11.270	11.170	22,506,602
2025-09-18	11.660	11.800	11.370	11.440	11.339	30,688,633
2025-09-17	11.700	11.730	11.600	11.640	11.537	15,954,900
2025-09-16	11.650	11.700	11.530	11.700	11.596	19,152,088
2025-09-15	11.790	11.790	11.630	11.660	11.557	15,725,393
2025-09-12	11.860	12.000	11.770	11.810	11.705	19,813,514
2025-09-11	11.600	11.870	11.460	11.860	11.715	23,101,999
2025-09-10	11.510	11.730	11.500	11.640	11.498	14,897,700
2025-09-09	11.750	11.760	11.430	11.540	11.399	19,114,536
2025-09-08	11.800	11.800	11.600	11.740	11.597	21,526,106
2025-09-05	11.570	11.770	11.420	11.770	11.626	18,955,639
2025-09-04	11.690	11.870	11.300	11.530	11.389	26,539,480
2025-09-03	12.150	12.200	11.590	11.640	11.498	31,885,378
2025-09-02	12.850	12.860	12.080	12.150	12.002	47,069,299
2025-09-01	12.860	13.130	12.780	12.840	12.683	35,712,769
2025-08-29	13.060	13.070	12.730	12.780	12.624	34,617,935
2025-08-28	12.840	13.130	12.530	13.050	12.891	51,671,878
2025-08-27	13.510	13.540	12.880	12.890	12.733	78,787,072
2025-08-26	12.900	13.360	12.830	13.280	13.118	83,137,201
2025-08-25	12.890	13.090	12.820	12.910	12.752	53,091,455
2025-08-22	12.710	12.950	12.610	12.880	12.723	42,548,765
2025-08-21	12.990	13.000	12.770	12.860	12.703	30,589,710
2025-08-20	12.900	12.980	12.740	12.980	12.822	36,035,093
2025-08-19	13.220	13.220	12.950	12.960	12.802	53,788,770
2025-08-18	13.130	13.340	12.910	13.260	13.098	84,129,299
2025-08-15	12.400	13.030	12.370	13.020	12.861	85,577,076
2025-08-14	12.700	12.710	12.410	12.430	12.278	38,996,214
2025-08-13	12.690	12.760	12.500	12.700	12.545	51,956,976
2025-08-12	12.280	12.710	12.230	12.650	12.496	67,856,693
2025-08-11	12.210	12.320	12.110	12.290	12.140	25,560,240
2025-08-08	12.340	12.400	12.210	12.270	12.120	32,716,100
2025-08-07	12.290	12.340	12.150	12.220	12.071	24,630,952
2025-08-06	12.350	12.360	12.280	12.340	12.189	23,713,099
2025-08-05	12.270	12.320	12.200	12.320	12.170	22,995,399
2025-08-04	12.100	12.240	12.040	12.240	12.091	14,932,299
2025-08-01	12.110	12.200	11.940	12.200	12.051	26,468,025
2025-07-31	12.110	12.340	12.000	12.100	11.952	24,716,826
2025-07-30	12.250	12.280	12.020	12.120	11.972	26,496,248
2025-07-29	12.360	12.370	12.120	12.310	12.160	30,710,500
2025-07-28	12.450	12.470	12.310	12.410	12.259	23,625,802

← NewerPage 5 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.