Guomai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.010	11.170	10.790	10.830	10.630	38,328,547
2025-04-25	11.070	11.260	11.000	11.060	10.856	39,721,769
2025-04-24	11.360	11.370	10.960	11.070	10.866	54,276,804
2025-04-23	11.360	11.650	11.200	11.480	11.268	73,237,286
2025-04-22	11.500	11.530	11.220	11.230	11.023	82,193,202
2025-04-21	11.000	12.110	10.880	11.780	11.563	121,250,485
2025-04-18	10.380	11.070	10.290	11.010	10.807	89,382,047
2025-04-17	10.400	10.670	10.360	10.370	10.179	40,134,500
2025-04-16	10.650	10.970	10.420	10.520	10.326	53,611,301
2025-04-15	10.680	11.040	10.520	10.780	10.581	62,205,643
2025-04-14	10.700	10.830	10.590	10.700	10.503	57,242,171
2025-04-11	10.300	10.710	10.300	10.520	10.326	82,206,195
2025-04-10	10.360	10.800	10.280	10.480	10.287	128,038,175
2025-04-09	9.410	10.040	8.830	9.820	9.639	87,168,783
2025-04-08	9.320	10.060	9.060	9.710	9.531	91,651,042
2025-04-07	9.900	10.050	9.500	9.500	9.325	48,904,300
2025-04-03	10.870	11.120	10.440	10.550	10.355	74,537,143
2025-04-02	11.300	11.540	10.960	11.060	10.856	73,764,115
2025-04-01	11.300	11.690	11.050	11.440	11.229	86,313,001
2025-03-31	11.080	11.640	10.810	11.410	11.200	103,091,708
2025-03-28	10.880	11.200	10.810	10.810	10.611	72,665,631
2025-03-27	11.560	11.600	10.830	10.850	10.650	108,596,654
2025-03-26	11.900	12.120	11.530	11.570	11.357	112,533,187
2025-03-25	12.500	13.370	11.620	12.020	11.798	149,944,091
2025-03-24	13.510	13.780	12.860	12.860	12.623	100,644,957
2025-03-21	14.310	14.940	14.290	14.290	14.027	154,731,473
2025-03-20	14.000	15.880	13.400	15.880	15.587	277,813,781
2025-03-19	12.910	14.440	12.700	14.440	14.174	253,779,015
2025-03-18	14.600	14.770	12.770	13.130	12.888	219,801,845
2025-03-17	13.560	14.750	13.140	14.060	13.801	194,709,748
2025-03-14	13.270	14.600	12.670	14.600	14.331	269,360,337
2025-03-13	11.730	13.270	11.730	13.270	13.025	220,248,345
2025-03-12	11.380	12.500	11.080	12.060	11.838	219,358,894
2025-03-11	11.150	12.060	10.540	11.360	11.151	237,984,322
2025-03-10	10.960	10.960	10.960	10.960	10.758	9,316,500
2025-03-07	9.960	9.960	9.960	9.960	9.776	14,211,010
2025-03-06	8.410	9.050	8.410	9.050	8.883	21,245,516
2025-03-05	8.120	8.260	8.050	8.230	8.078	12,632,801
2025-03-04	7.910	8.140	7.880	8.120	7.970	10,039,800
2025-03-03	7.950	8.140	7.880	7.970	7.823	15,567,653
2025-02-28	8.380	8.400	7.830	7.900	7.754	22,723,000
2025-02-27	8.550	8.590	8.300	8.450	8.294	18,270,200
2025-02-26	8.490	8.580	8.460	8.540	8.383	16,793,922
2025-02-25	8.460	8.630	8.400	8.500	8.343	17,939,784
2025-02-24	8.690	8.700	8.500	8.570	8.412	20,280,300
2025-02-21	8.600	8.700	8.470	8.670	8.510	27,515,829
2025-02-20	8.490	8.640	8.430	8.580	8.422	20,464,700
2025-02-19	8.300	8.500	8.270	8.490	8.333	19,074,800
2025-02-18	8.500	8.650	8.230	8.260	8.108	23,878,130
2025-02-17	8.640	8.700	8.490	8.580	8.422	26,570,200
2025-02-14	8.380	8.540	8.270	8.500	8.343	21,481,177
2025-02-13	8.550	8.560	8.300	8.380	8.226	21,461,400
2025-02-12	8.510	8.600	8.460	8.560	8.402	21,131,751
2025-02-11	8.620	8.640	8.460	8.510	8.353	28,388,007
2025-02-10	8.360	8.700	8.260	8.620	8.461	48,485,641
2025-02-07	8.050	8.290	8.040	8.200	8.049	30,264,752
2025-02-06	7.850	8.030	7.760	8.030	7.882	20,963,052
2025-02-05	7.870	7.900	7.780	7.860	7.715	17,025,201
2025-01-27	7.920	7.950	7.700	7.710	7.568	17,177,951
2025-01-24	7.690	7.950	7.680	7.910	7.764	19,353,401

← NewerPage 7 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.