Jiangsu Guotai International Group Guomao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.770 | 7.780 | 7.440 | 7.580 | 6.526 | 43,984,867 |
| 2024-04-25 | 8.080 | 8.180 | 7.900 | 8.030 | 6.913 | 23,407,348 |
| 2024-04-24 | 8.200 | 8.210 | 8.050 | 8.200 | 7.060 | 16,484,432 |
| 2024-04-23 | 8.200 | 8.260 | 8.110 | 8.160 | 7.025 | 21,064,986 |
| 2024-04-22 | 8.230 | 8.420 | 8.190 | 8.200 | 7.060 | 26,207,705 |
| 2024-04-19 | 8.350 | 8.410 | 8.210 | 8.320 | 7.163 | 32,251,216 |
| 2024-04-18 | 8.160 | 8.550 | 8.060 | 8.420 | 7.249 | 57,141,482 |
| 2024-04-17 | 7.950 | 8.190 | 7.950 | 8.160 | 7.025 | 43,184,994 |
| 2024-04-16 | 7.900 | 8.160 | 7.840 | 7.930 | 6.827 | 39,425,965 |
| 2024-04-15 | 7.850 | 8.050 | 7.780 | 7.940 | 6.836 | 30,782,937 |
| 2024-04-12 | 7.880 | 7.950 | 7.770 | 7.810 | 6.724 | 26,387,853 |
| 2024-04-11 | 7.890 | 8.070 | 7.850 | 7.900 | 6.801 | 38,564,969 |
| 2024-04-10 | 8.200 | 8.200 | 7.810 | 7.970 | 6.862 | 52,667,861 |
| 2024-04-09 | 7.860 | 8.320 | 7.860 | 8.320 | 7.163 | 71,982,656 |
| 2024-04-08 | 8.020 | 8.320 | 7.930 | 7.930 | 6.827 | 89,999,815 |
| 2024-04-03 | 7.750 | 8.280 | 7.730 | 8.010 | 6.896 | 94,484,961 |
| 2024-04-02 | 7.230 | 7.630 | 7.200 | 7.530 | 6.483 | 34,829,701 |
| 2024-04-01 | 6.990 | 7.250 | 6.990 | 7.210 | 6.207 | 18,912,789 |
| 2024-03-29 | 6.840 | 7.010 | 6.840 | 7.010 | 6.035 | 6,227,965 |
| 2024-03-28 | 6.770 | 6.930 | 6.760 | 6.860 | 5.906 | 9,606,833 |
| 2024-03-27 | 6.870 | 6.920 | 6.770 | 6.770 | 5.829 | 11,289,744 |
| 2024-03-26 | 6.810 | 6.900 | 6.760 | 6.870 | 5.915 | 10,006,699 |
| 2024-03-25 | 6.880 | 6.980 | 6.810 | 6.810 | 5.863 | 9,638,251 |
| 2024-03-22 | 7.050 | 7.070 | 6.860 | 6.910 | 5.949 | 11,412,600 |
| 2024-03-21 | 7.110 | 7.130 | 7.010 | 7.060 | 6.078 | 9,868,500 |
| 2024-03-20 | 7.070 | 7.110 | 7.060 | 7.100 | 6.113 | 8,390,355 |
| 2024-03-19 | 7.100 | 7.150 | 7.080 | 7.090 | 6.104 | 10,147,363 |
| 2024-03-18 | 7.090 | 7.120 | 7.040 | 7.120 | 6.130 | 15,801,137 |
| 2024-03-15 | 7.000 | 7.080 | 6.950 | 7.070 | 6.087 | 10,317,151 |
| 2024-03-14 | 7.060 | 7.130 | 6.950 | 7.000 | 6.027 | 12,004,020 |
| 2024-03-13 | 7.180 | 7.200 | 7.020 | 7.080 | 6.096 | 18,201,984 |
| 2024-03-12 | 7.020 | 7.080 | 6.980 | 7.010 | 6.035 | 11,372,328 |
| 2024-03-11 | 6.890 | 7.060 | 6.860 | 7.050 | 6.070 | 14,823,868 |
| 2024-03-08 | 6.900 | 6.920 | 6.790 | 6.890 | 5.932 | 9,076,600 |
| 2024-03-07 | 6.870 | 6.970 | 6.840 | 6.900 | 5.941 | 10,153,464 |
| 2024-03-06 | 6.800 | 6.940 | 6.780 | 6.860 | 5.906 | 10,019,474 |
| 2024-03-05 | 6.900 | 6.920 | 6.800 | 6.850 | 5.897 | 10,408,943 |
| 2024-03-04 | 7.020 | 7.040 | 6.880 | 6.930 | 5.966 | 14,156,618 |
| 2024-03-01 | 7.040 | 7.050 | 6.930 | 7.010 | 6.035 | 12,604,541 |
| 2024-02-29 | 6.820 | 7.020 | 6.810 | 7.020 | 6.044 | 12,388,887 |
| 2024-02-28 | 7.030 | 7.170 | 6.860 | 6.870 | 5.915 | 18,069,853 |
| 2024-02-27 | 6.960 | 7.040 | 6.910 | 7.040 | 6.061 | 10,914,555 |
| 2024-02-26 | 6.990 | 7.060 | 6.930 | 6.960 | 5.992 | 12,879,934 |
| 2024-02-23 | 7.040 | 7.050 | 6.890 | 6.990 | 6.018 | 11,480,444 |
| 2024-02-22 | 7.000 | 7.090 | 6.930 | 7.010 | 6.035 | 9,153,790 |
| 2024-02-21 | 6.890 | 7.170 | 6.800 | 7.000 | 6.027 | 13,834,327 |
| 2024-02-20 | 6.980 | 6.980 | 6.830 | 6.900 | 5.941 | 12,957,000 |
| 2024-02-19 | 7.120 | 7.200 | 6.880 | 6.960 | 5.992 | 24,157,519 |
| 2024-02-08 | 6.790 | 7.200 | 6.710 | 7.100 | 6.113 | 25,599,530 |
| 2024-02-07 | 6.350 | 6.750 | 6.330 | 6.740 | 5.803 | 24,189,283 |
| 2024-02-06 | 5.780 | 6.450 | 5.760 | 6.330 | 5.450 | 26,887,215 |
| 2024-02-05 | 6.350 | 6.390 | 5.750 | 5.860 | 5.045 | 29,414,103 |
| 2024-02-02 | 6.770 | 6.800 | 6.210 | 6.390 | 5.501 | 19,475,189 |
| 2024-02-01 | 6.900 | 6.900 | 6.650 | 6.700 | 5.768 | 13,649,694 |
| 2024-01-31 | 7.110 | 7.150 | 6.820 | 6.830 | 5.880 | 11,028,416 |
| 2024-01-30 | 7.240 | 7.320 | 7.080 | 7.080 | 6.096 | 10,537,008 |
| 2024-01-29 | 7.380 | 7.460 | 7.300 | 7.300 | 6.285 | 10,455,400 |
| 2024-01-26 | 7.320 | 7.410 | 7.280 | 7.360 | 6.337 | 7,998,818 |
| 2024-01-25 | 7.130 | 7.320 | 7.060 | 7.320 | 6.302 | 11,787,010 |
| 2024-01-24 | 6.970 | 7.070 | 6.750 | 7.050 | 6.070 | 10,862,132 |
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.