Jiangsu Guotai International Group Guomao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.380 | 7.540 | 7.370 | 7.490 | 7.490 | 10,604,844 |
| 2026-10-16 | 7.450 | 7.540 | 7.350 | 7.400 | 7.400 | 8,115,570 |
| 2026-10-15 | 7.560 | 7.560 | 7.360 | 7.420 | 7.420 | 10,804,100 |
| 2026-10-14 | 7.640 | 7.740 | 7.590 | 7.630 | 7.630 | 9,105,906 |
| 2026-10-13 | 7.750 | 7.770 | 7.580 | 7.640 | 7.640 | 11,593,418 |
| 2026-10-12 | 7.710 | 7.850 | 7.710 | 7.770 | 7.770 | 12,352,606 |
| 2026-10-09 | 7.610 | 7.770 | 7.600 | 7.730 | 7.730 | 14,378,924 |
| 2026-10-08 | 7.550 | 7.680 | 7.540 | 7.640 | 7.640 | 8,409,965 |
| 2026-09-30 | 7.470 | 7.610 | 7.440 | 7.570 | 7.570 | 8,499,022 |
| 2026-09-29 | 7.450 | 7.530 | 7.440 | 7.460 | 7.460 | 7,193,100 |
| 2026-09-28 | 7.500 | 7.610 | 7.420 | 7.490 | 7.490 | 9,429,090 |
| 2026-09-24 | 7.530 | 7.560 | 7.460 | 7.510 | 7.510 | 5,491,370 |
| 2026-09-23 | 7.570 | 7.600 | 7.530 | 7.530 | 7.530 | 6,462,200 |
| 2026-09-22 | 7.610 | 7.680 | 7.550 | 7.550 | 7.550 | 8,389,300 |
| 2026-09-21 | 7.630 | 7.660 | 7.520 | 7.590 | 7.590 | 11,688,806 |
| 2026-09-18 | 7.680 | 7.770 | 7.600 | 7.620 | 7.620 | 10,524,852 |
| 2026-09-17 | 7.740 | 7.820 | 7.660 | 7.670 | 7.670 | 8,830,893 |
| 2026-09-16 | 7.650 | 7.780 | 7.640 | 7.770 | 7.770 | 8,357,895 |
| 2026-09-15 | 7.610 | 7.730 | 7.580 | 7.680 | 7.680 | 9,779,510 |
| 2026-09-14 | 7.530 | 7.620 | 7.460 | 7.610 | 7.610 | 7,819,301 |
| 2026-09-11 | 7.640 | 7.640 | 7.430 | 7.540 | 7.540 | 10,929,455 |
| 2026-09-10 | 7.670 | 7.700 | 7.620 | 7.640 | 7.640 | 6,690,600 |
| 2026-09-09 | 7.730 | 7.750 | 7.660 | 7.680 | 7.680 | 7,749,529 |
| 2026-09-08 | 7.700 | 7.770 | 7.670 | 7.730 | 7.730 | 7,545,094 |
| 2026-09-07 | 7.720 | 7.810 | 7.680 | 7.700 | 7.700 | 9,886,128 |
| 2026-09-04 | 7.700 | 7.840 | 7.690 | 7.710 | 7.710 | 10,531,281 |
| 2026-09-03 | 7.760 | 7.800 | 7.710 | 7.720 | 7.720 | 8,668,823 |
| 2026-09-02 | 7.790 | 7.800 | 7.660 | 7.720 | 7.720 | 9,594,311 |
| 2026-09-01 | 7.700 | 7.820 | 7.690 | 7.790 | 7.790 | 13,289,250 |
| 2026-08-31 | 7.860 | 7.870 | 7.680 | 7.720 | 7.720 | 10,698,300 |
| 2026-08-28 | 7.800 | 7.910 | 7.800 | 7.870 | 7.870 | 9,933,413 |
| 2026-08-27 | 7.820 | 7.880 | 7.730 | 7.840 | 7.840 | 10,181,416 |
| 2026-08-26 | 7.780 | 7.900 | 7.750 | 7.850 | 7.850 | 9,904,463 |
| 2026-08-25 | 7.650 | 7.810 | 7.650 | 7.790 | 7.790 | 8,996,674 |
| 2026-08-24 | 7.510 | 7.730 | 7.360 | 7.700 | 7.700 | 15,531,584 |
| 2026-08-21 | 7.770 | 7.780 | 7.680 | 7.700 | 7.700 | 8,801,600 |
| 2026-08-20 | 7.720 | 7.840 | 7.720 | 7.780 | 7.780 | 11,563,560 |
| 2026-08-19 | 7.750 | 7.850 | 7.680 | 7.720 | 7.720 | 13,748,503 |
| 2026-08-18 | 7.760 | 7.820 | 7.750 | 7.780 | 7.780 | 8,823,913 |
| 2026-08-17 | 7.710 | 7.820 | 7.620 | 7.800 | 7.800 | 11,375,261 |
| 2026-08-14 | 7.580 | 7.910 | 7.530 | 7.710 | 7.710 | 22,266,699 |
| 2026-08-13 | 7.690 | 7.710 | 7.570 | 7.580 | 7.580 | 10,781,527 |
| 2026-08-12 | 7.720 | 7.760 | 7.660 | 7.700 | 7.700 | 7,919,912 |
| 2026-08-11 | 7.760 | 7.870 | 7.710 | 7.730 | 7.730 | 10,145,411 |
| 2026-08-10 | 7.620 | 7.840 | 7.620 | 7.780 | 7.780 | 11,796,245 |
| 2026-08-07 | 7.700 | 7.720 | 7.590 | 7.620 | 7.620 | 11,422,061 |
| 2026-08-06 | 7.790 | 7.830 | 7.660 | 7.700 | 7.700 | 9,336,201 |
| 2026-08-05 | 7.830 | 7.880 | 7.760 | 7.800 | 7.800 | 10,587,684 |
| 2026-08-04 | 8.010 | 8.020 | 7.830 | 7.830 | 7.830 | 12,060,700 |
| 2026-08-03 | 7.910 | 8.050 | 7.890 | 8.020 | 8.020 | 8,486,672 |
| 2026-07-31 | 7.860 | 7.990 | 7.830 | 7.950 | 7.950 | 13,146,100 |
| 2026-07-30 | 7.750 | 7.980 | 7.710 | 7.950 | 7.950 | 15,982,012 |
| 2026-07-29 | 7.540 | 7.800 | 7.530 | 7.740 | 7.740 | 17,704,816 |
| 2026-07-28 | 7.500 | 7.570 | 7.420 | 7.540 | 7.540 | 8,777,600 |
| 2026-07-27 | 7.470 | 7.600 | 7.460 | 7.540 | 7.540 | 9,756,700 |
| 2026-07-24 | 7.580 | 7.610 | 7.450 | 7.470 | 7.470 | 7,441,801 |
| 2026-07-23 | 7.450 | 7.620 | 7.420 | 7.590 | 7.590 | 10,102,612 |
| 2026-07-22 | 7.570 | 7.630 | 7.370 | 7.500 | 7.500 | 17,221,934 |
| 2026-07-21 | 7.510 | 7.740 | 7.500 | 7.590 | 7.590 | 17,396,252 |
| 2026-07-20 | 7.380 | 7.590 | 7.360 | 7.580 | 7.580 | 15,913,737 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.3000 CNY |
| 2025-11-18 | 0.1700 CNY |
| 2025-06-19 | 0.3000 CNY |
| 2024-11-07 | 0.1000 CNY |
| 2024-06-20 | 0.3000 CNY |
| 2023-05-31 | 0.2500 CNY |
| 2022-05-26 | 0.2500 CNY |
| 2021-05-27 | 0.2500 CNY |
| 2020-09-22 | 0.1000 CNY |
| 2020-06-30 | 0.1000 CNY |
| 2019-06-28 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.