Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.240 | 8.450 | 8.150 | 8.400 | 8.245 | 47,729,438 |
| 2024-10-29 | 8.670 | 8.670 | 8.310 | 8.310 | 8.157 | 66,192,661 |
| 2024-10-28 | 8.030 | 8.750 | 8.030 | 8.670 | 8.510 | 81,763,658 |
| 2024-10-25 | 7.960 | 8.380 | 7.950 | 8.120 | 7.970 | 58,450,737 |
| 2024-10-24 | 8.800 | 8.800 | 8.000 | 8.040 | 7.892 | 96,635,193 |
| 2024-10-23 | 7.780 | 8.550 | 7.650 | 8.550 | 8.392 | 91,677,475 |
| 2024-10-22 | 8.100 | 8.140 | 7.670 | 7.770 | 7.627 | 45,175,055 |
| 2024-10-21 | 7.860 | 8.120 | 7.640 | 8.040 | 7.892 | 68,988,439 |
| 2024-10-18 | 7.800 | 8.050 | 7.540 | 7.850 | 7.705 | 78,432,416 |
| 2024-10-17 | 7.680 | 8.180 | 7.620 | 7.960 | 7.813 | 88,841,863 |
| 2024-10-16 | 7.700 | 8.350 | 7.510 | 7.720 | 7.578 | 117,411,603 |
| 2024-10-15 | 7.350 | 7.650 | 7.200 | 7.650 | 7.509 | 50,464,527 |
| 2024-10-14 | 6.790 | 6.950 | 6.680 | 6.950 | 6.822 | 17,191,400 |
| 2024-10-11 | 7.090 | 7.090 | 6.690 | 6.780 | 6.655 | 19,744,400 |
| 2024-10-10 | 7.170 | 7.310 | 7.020 | 7.120 | 6.989 | 21,933,703 |
| 2024-10-09 | 7.640 | 7.640 | 7.050 | 7.110 | 6.979 | 34,464,062 |
| 2024-10-08 | 7.840 | 7.840 | 7.180 | 7.750 | 7.607 | 51,230,839 |
| 2024-09-30 | 6.790 | 7.200 | 6.710 | 7.130 | 6.999 | 40,884,236 |
| 2024-09-27 | 6.370 | 6.680 | 6.370 | 6.550 | 6.429 | 25,557,399 |
| 2024-09-26 | 6.230 | 6.330 | 6.170 | 6.320 | 6.203 | 14,847,509 |
| 2024-09-25 | 6.230 | 6.320 | 6.160 | 6.180 | 6.066 | 14,701,301 |
| 2024-09-24 | 6.050 | 6.160 | 5.970 | 6.160 | 6.046 | 15,476,182 |
| 2024-09-23 | 6.040 | 6.160 | 6.030 | 6.070 | 5.958 | 11,440,100 |
| 2024-09-20 | 5.940 | 6.050 | 5.940 | 6.040 | 5.929 | 12,332,700 |
| 2024-09-19 | 5.830 | 5.970 | 5.790 | 5.950 | 5.840 | 8,223,476 |
| 2024-09-18 | 5.850 | 5.850 | 5.700 | 5.750 | 5.644 | 4,569,410 |
| 2024-09-13 | 5.950 | 5.960 | 5.830 | 5.830 | 5.723 | 4,927,701 |
| 2024-09-12 | 5.900 | 5.970 | 5.890 | 5.950 | 5.840 | 6,420,600 |
| 2024-09-11 | 5.950 | 5.960 | 5.840 | 5.880 | 5.772 | 5,012,700 |
| 2024-09-10 | 5.860 | 5.970 | 5.750 | 5.970 | 5.860 | 6,255,400 |
| 2024-09-09 | 5.870 | 5.930 | 5.800 | 5.840 | 5.732 | 5,129,060 |
| 2024-09-06 | 5.980 | 6.020 | 5.890 | 5.910 | 5.801 | 5,341,789 |
| 2024-09-05 | 5.930 | 6.010 | 5.930 | 6.000 | 5.889 | 6,520,157 |
| 2024-09-04 | 5.930 | 5.970 | 5.890 | 5.910 | 5.801 | 5,949,100 |
| 2024-09-03 | 5.860 | 5.970 | 5.850 | 5.970 | 5.860 | 6,353,800 |
| 2024-09-02 | 6.010 | 6.020 | 5.850 | 5.870 | 5.762 | 8,838,600 |
| 2024-08-30 | 5.830 | 6.040 | 5.810 | 5.940 | 5.831 | 10,696,747 |
| 2024-08-29 | 5.660 | 5.850 | 5.640 | 5.820 | 5.713 | 6,234,301 |
| 2024-08-28 | 5.620 | 5.780 | 5.590 | 5.720 | 5.595 | 6,321,038 |
| 2024-08-27 | 5.890 | 5.890 | 5.660 | 5.670 | 5.546 | 7,746,668 |
| 2024-08-26 | 5.850 | 5.890 | 5.740 | 5.840 | 5.712 | 6,057,500 |
| 2024-08-23 | 5.750 | 5.880 | 5.710 | 5.860 | 5.732 | 6,950,700 |
| 2024-08-22 | 5.860 | 5.920 | 5.730 | 5.740 | 5.614 | 6,613,300 |
| 2024-08-21 | 5.840 | 5.930 | 5.830 | 5.860 | 5.732 | 5,376,500 |
| 2024-08-20 | 6.010 | 6.060 | 5.850 | 5.870 | 5.742 | 8,699,500 |
| 2024-08-19 | 6.000 | 6.120 | 5.970 | 6.060 | 5.927 | 7,247,762 |
| 2024-08-16 | 6.020 | 6.090 | 5.990 | 6.020 | 5.888 | 8,355,662 |
| 2024-08-15 | 5.830 | 6.020 | 5.790 | 5.980 | 5.849 | 8,618,862 |
| 2024-08-14 | 5.850 | 5.890 | 5.810 | 5.850 | 5.722 | 4,743,600 |
| 2024-08-13 | 5.780 | 5.850 | 5.750 | 5.840 | 5.712 | 4,965,600 |
| 2024-08-12 | 5.900 | 5.940 | 5.760 | 5.790 | 5.663 | 8,992,289 |
| 2024-08-09 | 6.050 | 6.060 | 5.930 | 5.930 | 5.800 | 8,264,500 |
| 2024-08-08 | 6.090 | 6.110 | 5.920 | 5.990 | 5.859 | 14,267,589 |
| 2024-08-07 | 6.050 | 6.290 | 6.020 | 6.150 | 6.016 | 24,420,342 |
| 2024-08-06 | 5.920 | 6.180 | 5.850 | 6.080 | 5.947 | 19,460,853 |
| 2024-08-05 | 5.970 | 6.090 | 5.850 | 5.850 | 5.722 | 12,790,815 |
| 2024-08-02 | 6.040 | 6.120 | 5.950 | 5.970 | 5.839 | 7,961,801 |
| 2024-08-01 | 6.100 | 6.120 | 6.020 | 6.070 | 5.937 | 8,000,316 |
| 2024-07-31 | 5.920 | 6.090 | 5.920 | 6.080 | 5.947 | 8,854,363 |
| 2024-07-30 | 5.880 | 5.940 | 5.830 | 5.920 | 5.791 | 5,681,000 |
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.