Jiangsu Guotai International Group Guomao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.300	6.420	6.280	6.380	5.728	4,081,155
2024-07-24	6.370	6.410	6.250	6.320	5.674	6,539,967
2024-07-23	6.460	6.520	6.380	6.380	5.728	5,275,400
2024-07-22	6.540	6.570	6.440	6.480	5.818	5,494,493
2024-07-19	6.600	6.610	6.530	6.540	5.872	6,350,888
2024-07-18	6.660	6.690	6.570	6.630	5.952	6,439,750
2024-07-17	6.690	6.730	6.620	6.670	5.988	5,000,923
2024-07-16	6.740	6.750	6.650	6.680	5.997	4,295,700
2024-07-15	6.780	6.790	6.700	6.730	6.042	5,167,506
2024-07-12	6.860	6.870	6.770	6.780	6.087	4,015,100
2024-07-11	6.760	6.850	6.760	6.840	6.141	6,037,900
2024-07-10	6.720	6.760	6.650	6.660	5.979	4,387,183
2024-07-09	6.620	6.760	6.520	6.730	6.042	6,194,390
2024-07-08	6.750	6.780	6.630	6.640	5.961	4,958,070
2024-07-05	6.680	6.790	6.650	6.770	6.078	6,187,400
2024-07-04	6.830	6.860	6.670	6.720	6.033	6,888,671
2024-07-03	6.820	6.900	6.800	6.820	6.123	5,255,150
2024-07-02	6.890	6.890	6.800	6.810	6.114	4,451,250
2024-07-01	6.800	6.890	6.720	6.860	6.159	6,012,400
2024-06-28	6.730	6.900	6.730	6.810	6.114	6,963,400
2024-06-27	6.910	6.920	6.720	6.720	6.033	6,812,900
2024-06-26	6.730	6.930	6.710	6.920	6.213	6,957,829
2024-06-25	6.710	6.880	6.710	6.830	6.132	6,539,737
2024-06-24	6.850	6.860	6.700	6.720	6.033	8,487,858
2024-06-21	6.860	6.980	6.820	6.860	6.159	7,122,318
2024-06-20	7.010	7.070	6.820	6.840	6.141	14,232,616
2024-06-19	7.440	7.470	7.310	7.310	6.294	9,894,678
2024-06-18	7.360	7.440	7.340	7.430	6.397	6,912,823
2024-06-17	7.370	7.450	7.320	7.390	6.362	10,547,198
2024-06-14	7.230	7.460	7.120	7.410	6.380	18,654,245
2024-06-13	7.290	7.570	7.210	7.240	6.233	18,822,132
2024-06-12	7.300	7.360	7.220	7.260	6.250	12,588,830
2024-06-11	7.340	7.390	7.280	7.300	6.285	7,405,930
2024-06-07	7.430	7.470	7.260	7.320	6.302	12,979,294
2024-06-06	7.330	7.430	7.290	7.420	6.388	14,690,039
2024-06-05	7.550	7.570	7.320	7.320	6.302	11,487,220
2024-06-04	7.420	7.560	7.400	7.540	6.492	8,284,480
2024-06-03	7.490	7.540	7.400	7.430	6.397	9,385,123
2024-05-31	7.540	7.610	7.520	7.530	6.483	8,259,473
2024-05-30	7.570	7.650	7.480	7.510	6.466	10,200,381
2024-05-29	7.490	7.660	7.470	7.560	6.509	12,153,700
2024-05-28	7.480	7.530	7.430	7.520	6.474	9,962,949
2024-05-27	7.350	7.510	7.320	7.510	6.466	10,631,369
2024-05-24	7.310	7.400	7.290	7.360	6.337	10,110,969
2024-05-23	7.450	7.450	7.260	7.300	6.285	13,945,073
2024-05-22	7.410	7.490	7.400	7.450	6.414	8,287,443
2024-05-21	7.510	7.530	7.390	7.410	6.380	13,334,281
2024-05-20	7.640	7.680	7.510	7.530	6.483	15,885,863
2024-05-17	7.600	7.630	7.500	7.620	6.560	10,335,600
2024-05-16	7.660	7.690	7.570	7.570	6.517	9,959,070
2024-05-15	7.740	7.770	7.620	7.640	6.578	11,088,713
2024-05-14	7.790	7.890	7.750	7.750	6.672	11,933,400
2024-05-13	7.770	7.830	7.680	7.780	6.698	12,586,900
2024-05-10	7.940	7.950	7.760	7.830	6.741	13,841,741
2024-05-09	7.670	7.960	7.660	7.940	6.836	20,974,016
2024-05-08	7.880	7.880	7.660	7.670	6.603	14,821,303
2024-05-07	7.890	7.910	7.790	7.840	6.750	13,640,253
2024-05-06	7.700	7.910	7.670	7.890	6.793	22,327,581
2024-04-30	7.680	7.710	7.560	7.580	6.526	16,239,915
2024-04-29	7.530	7.720	7.510	7.690	6.621	25,870,811

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.