Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.370	12.450	12.330	12.420	12.268	23,811,100
2025-07-24	12.320	12.390	12.250	12.370	12.219	26,819,079
2025-07-23	12.360	12.460	12.280	12.300	12.150	27,762,015
2025-07-22	12.710	12.710	12.300	12.360	12.209	52,266,693
2025-07-21	12.610	12.740	12.610	12.740	12.585	29,317,602
2025-07-18	12.860	12.890	12.670	12.700	12.545	40,453,367
2025-07-17	12.750	12.840	12.610	12.790	12.634	40,344,151
2025-07-16	12.710	12.910	12.660	12.750	12.594	50,204,821
2025-07-15	12.780	12.820	12.530	12.670	12.436	43,872,581
2025-07-14	12.980	13.060	12.780	12.800	12.564	46,313,301
2025-07-11	13.050	13.110	12.860	12.980	12.741	44,065,834
2025-07-10	13.230	13.300	12.910	12.970	12.731	62,541,156
2025-07-09	13.600	13.800	13.220	13.290	13.045	87,676,155
2025-07-08	13.520	13.790	13.400	13.660	13.408	103,209,530
2025-07-07	13.310	14.500	13.050	13.970	13.712	143,171,660
2025-07-04	13.240	14.310	13.080	13.430	13.182	181,657,310
2025-07-03	11.840	13.010	11.840	13.010	12.770	109,103,614
2025-07-02	12.150	12.220	11.630	11.830	11.612	94,401,401
2025-07-01	11.800	11.840	11.450	11.590	11.376	39,582,583
2025-06-30	11.930	12.000	11.740	11.830	11.612	67,349,319
2025-06-27	11.170	12.310	10.990	12.030	11.808	129,913,008
2025-06-26	11.860	11.910	11.610	11.620	11.406	30,471,282
2025-06-25	11.620	11.800	11.550	11.800	11.582	32,213,949
2025-06-24	11.220	11.760	11.220	11.610	11.396	37,321,469
2025-06-23	10.780	11.240	10.720	11.220	11.013	24,261,145
2025-06-20	11.100	11.160	10.840	10.870	10.670	20,400,107
2025-06-19	11.480	11.540	11.080	11.100	10.895	28,950,200
2025-06-18	11.510	11.550	11.370	11.510	11.298	22,167,467
2025-06-17	11.730	11.790	11.500	11.570	11.357	27,749,098
2025-06-16	11.570	11.930	11.550	11.730	11.514	33,890,399
2025-06-13	11.880	12.000	11.550	11.620	11.406	56,946,673
2025-06-12	11.530	12.550	11.480	12.060	11.838	88,627,816
2025-06-11	11.580	11.800	11.520	11.620	11.406	33,861,937
2025-06-10	11.880	11.880	11.380	11.540	11.327	56,645,461
2025-06-09	11.540	12.080	11.410	11.980	11.759	77,932,685
2025-06-06	11.210	11.820	11.210	11.540	11.327	73,829,408
2025-06-05	10.980	11.150	10.860	11.120	10.915	36,001,323
2025-06-04	10.940	11.030	10.860	10.980	10.778	23,184,828
2025-06-03	10.700	11.300	10.660	10.980	10.778	41,281,790
2025-05-30	10.830	10.850	10.620	10.650	10.454	20,641,900
2025-05-29	10.700	10.920	10.700	10.910	10.709	21,025,600
2025-05-28	10.860	10.950	10.680	10.730	10.532	20,183,290
2025-05-27	10.890	10.920	10.750	10.850	10.650	23,108,300
2025-05-26	10.800	11.000	10.800	10.930	10.728	22,996,243
2025-05-23	11.190	11.190	10.830	10.850	10.650	39,683,500
2025-05-22	11.500	11.590	11.210	11.210	11.003	40,269,590
2025-05-21	12.000	12.000	11.560	11.600	11.386	40,726,497
2025-05-20	11.800	12.040	11.620	11.940	11.720	42,652,801
2025-05-19	11.750	11.880	11.550	11.830	11.612	39,249,484
2025-05-16	11.750	11.930	11.700	11.800	11.582	42,935,500
2025-05-15	12.180	12.200	11.860	11.900	11.681	65,845,270
2025-05-14	11.880	12.350	11.810	12.290	12.063	124,636,330
2025-05-13	11.480	12.470	11.450	12.100	11.877	167,375,831
2025-05-12	11.280	11.360	11.200	11.340	11.131	35,727,772
2025-05-09	11.480	11.480	11.070	11.150	10.944	46,304,868
2025-05-08	11.500	11.640	11.460	11.530	11.317	44,324,198
2025-05-07	11.980	11.990	11.370	11.520	11.308	73,741,179
2025-05-06	11.270	11.650	11.180	11.650	11.435	67,486,524
2025-04-30	11.070	11.260	10.900	11.110	10.905	47,135,156
2025-04-29	10.740	10.980	10.650	10.970	10.768	32,101,200

← NewerPage 6 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.