Guomai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.290 | 6.580 | 6.140 | 6.550 | 6.550 | 17,260,497 |
| 2026-10-22 | 6.600 | 6.630 | 6.350 | 6.350 | 6.350 | 12,928,694 |
| 2026-10-21 | 6.550 | 6.740 | 6.550 | 6.600 | 6.600 | 11,211,137 |
| 2026-10-20 | 6.520 | 6.580 | 6.490 | 6.560 | 6.560 | 9,351,383 |
| 2026-10-19 | 6.420 | 6.580 | 6.400 | 6.530 | 6.530 | 10,913,418 |
| 2026-10-16 | 6.490 | 6.590 | 6.400 | 6.450 | 6.450 | 12,777,239 |
| 2026-10-15 | 6.510 | 6.650 | 6.380 | 6.390 | 6.390 | 16,727,217 |
| 2026-10-14 | 6.760 | 6.770 | 6.630 | 6.660 | 6.660 | 11,049,526 |
| 2026-10-13 | 6.580 | 6.850 | 6.500 | 6.800 | 6.800 | 14,988,719 |
| 2026-10-12 | 6.860 | 7.060 | 6.700 | 6.760 | 6.760 | 16,503,139 |
| 2026-10-09 | 7.000 | 7.020 | 6.580 | 6.800 | 6.800 | 31,339,953 |
| 2026-10-08 | 7.720 | 7.760 | 7.080 | 7.110 | 7.110 | 35,766,062 |
| 2026-09-30 | 8.010 | 8.080 | 7.720 | 7.760 | 7.760 | 32,669,484 |
| 2026-09-29 | 8.000 | 8.000 | 7.840 | 7.980 | 7.980 | 41,228,426 |
| 2026-09-28 | 7.660 | 8.190 | 7.590 | 8.160 | 8.160 | 63,360,953 |
| 2026-09-24 | 7.510 | 7.870 | 7.460 | 7.770 | 7.770 | 41,073,648 |
Page 1 of 1 · 16 trading days
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.