Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.810 | 8.020 | 7.710 | 7.710 | 7.568 | 22,242,300 |
| 2025-01-22 | 7.700 | 7.910 | 7.630 | 7.670 | 7.529 | 14,873,000 |
| 2025-01-21 | 7.830 | 7.850 | 7.620 | 7.730 | 7.587 | 14,363,701 |
| 2025-01-20 | 7.850 | 7.970 | 7.730 | 7.770 | 7.627 | 22,817,143 |
| 2025-01-17 | 7.780 | 7.780 | 7.550 | 7.640 | 7.499 | 16,317,150 |
| 2025-01-16 | 7.620 | 7.650 | 7.540 | 7.620 | 7.480 | 11,573,600 |
| 2025-01-15 | 7.600 | 7.670 | 7.490 | 7.580 | 7.440 | 12,791,600 |
| 2025-01-14 | 7.280 | 7.580 | 7.220 | 7.570 | 7.430 | 16,539,034 |
| 2025-01-13 | 7.100 | 7.290 | 6.930 | 7.240 | 7.107 | 11,793,200 |
| 2025-01-10 | 7.420 | 7.490 | 7.160 | 7.160 | 7.028 | 12,946,900 |
| 2025-01-09 | 7.350 | 7.550 | 7.310 | 7.450 | 7.313 | 13,763,932 |
| 2025-01-08 | 7.520 | 7.680 | 7.160 | 7.410 | 7.273 | 23,752,961 |
| 2025-01-07 | 7.210 | 7.450 | 7.190 | 7.420 | 7.283 | 13,633,268 |
| 2025-01-06 | 7.190 | 7.250 | 6.960 | 7.220 | 7.087 | 12,688,901 |
| 2025-01-03 | 7.590 | 7.730 | 7.150 | 7.190 | 7.057 | 19,862,161 |
| 2025-01-02 | 7.800 | 7.920 | 7.470 | 7.570 | 7.430 | 17,938,927 |
| 2024-12-31 | 8.240 | 8.290 | 7.800 | 7.800 | 7.656 | 24,857,168 |
| 2024-12-30 | 8.300 | 8.410 | 8.080 | 8.240 | 8.088 | 17,544,900 |
| 2024-12-27 | 8.380 | 8.500 | 8.310 | 8.350 | 8.196 | 17,809,900 |
| 2024-12-26 | 8.110 | 8.500 | 8.110 | 8.370 | 8.216 | 19,876,895 |
| 2024-12-25 | 8.360 | 8.390 | 8.000 | 8.170 | 8.019 | 19,869,300 |
| 2024-12-24 | 8.240 | 8.470 | 8.070 | 8.400 | 8.245 | 25,795,180 |
| 2024-12-23 | 8.680 | 8.750 | 8.160 | 8.190 | 8.039 | 31,697,400 |
| 2024-12-20 | 8.680 | 8.920 | 8.570 | 8.750 | 8.589 | 37,121,175 |
| 2024-12-19 | 8.290 | 8.830 | 8.200 | 8.730 | 8.569 | 46,974,774 |
| 2024-12-18 | 8.130 | 8.470 | 8.010 | 8.380 | 8.226 | 28,421,000 |
| 2024-12-17 | 8.560 | 8.590 | 8.140 | 8.140 | 7.990 | 31,890,574 |
| 2024-12-16 | 8.720 | 8.850 | 8.560 | 8.610 | 8.451 | 34,484,873 |
| 2024-12-13 | 8.820 | 8.890 | 8.640 | 8.670 | 8.510 | 47,172,300 |
| 2024-12-12 | 8.580 | 9.100 | 8.470 | 8.930 | 8.765 | 67,414,316 |
| 2024-12-11 | 8.480 | 8.600 | 8.420 | 8.580 | 8.422 | 23,222,205 |
| 2024-12-10 | 8.540 | 8.650 | 8.450 | 8.510 | 8.353 | 30,593,874 |
| 2024-12-09 | 8.470 | 8.500 | 8.280 | 8.360 | 8.206 | 22,087,200 |
| 2024-12-06 | 8.520 | 8.710 | 8.400 | 8.480 | 8.324 | 28,170,800 |
| 2024-12-05 | 8.280 | 8.530 | 8.260 | 8.520 | 8.363 | 26,341,264 |
| 2024-12-04 | 8.450 | 8.510 | 8.220 | 8.280 | 8.127 | 26,117,999 |
| 2024-12-03 | 8.500 | 8.590 | 8.410 | 8.500 | 8.343 | 27,141,049 |
| 2024-12-02 | 8.460 | 8.590 | 8.450 | 8.510 | 8.353 | 33,611,825 |
| 2024-11-29 | 8.490 | 8.650 | 8.260 | 8.490 | 8.333 | 50,312,812 |
| 2024-11-28 | 8.250 | 8.950 | 8.200 | 8.590 | 8.432 | 75,889,154 |
| 2024-11-27 | 7.830 | 8.400 | 7.710 | 8.270 | 8.118 | 39,259,787 |
| 2024-11-26 | 8.040 | 8.170 | 7.910 | 7.930 | 7.784 | 17,726,977 |
| 2024-11-25 | 7.980 | 8.080 | 7.700 | 8.000 | 7.853 | 24,420,290 |
| 2024-11-22 | 7.960 | 8.250 | 7.720 | 7.750 | 7.607 | 26,279,641 |
| 2024-11-21 | 7.900 | 8.080 | 7.860 | 7.990 | 7.843 | 16,725,602 |
| 2024-11-20 | 7.660 | 8.150 | 7.610 | 7.990 | 7.843 | 24,299,903 |
| 2024-11-19 | 7.460 | 7.700 | 7.420 | 7.680 | 7.538 | 15,502,187 |
| 2024-11-18 | 7.850 | 7.890 | 7.380 | 7.460 | 7.322 | 23,840,551 |
| 2024-11-15 | 7.920 | 8.180 | 7.820 | 7.840 | 7.695 | 22,374,794 |
| 2024-11-14 | 8.260 | 8.270 | 7.920 | 7.950 | 7.803 | 20,598,524 |
| 2024-11-13 | 8.210 | 8.350 | 8.100 | 8.290 | 8.137 | 21,656,291 |
| 2024-11-12 | 8.470 | 8.490 | 8.130 | 8.210 | 8.059 | 33,988,608 |
| 2024-11-11 | 8.350 | 8.480 | 8.300 | 8.460 | 8.304 | 43,369,961 |
| 2024-11-08 | 8.150 | 8.680 | 8.150 | 8.390 | 8.235 | 52,520,872 |
| 2024-11-07 | 8.050 | 8.130 | 7.930 | 8.130 | 7.980 | 26,975,259 |
| 2024-11-06 | 8.050 | 8.140 | 7.930 | 8.000 | 7.853 | 31,373,251 |
| 2024-11-05 | 7.780 | 8.040 | 7.760 | 8.030 | 7.882 | 29,576,532 |
| 2024-11-04 | 7.770 | 7.890 | 7.730 | 7.840 | 7.695 | 24,261,486 |
| 2024-11-01 | 8.300 | 8.310 | 7.800 | 7.810 | 7.666 | 44,992,364 |
| 2024-10-31 | 8.410 | 8.480 | 8.180 | 8.370 | 8.216 | 45,429,557 |
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.