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
2024-01-23	6.940	6.960	6.650	6.890	5.932	11,541,210
2024-01-22	7.320	7.320	6.880	6.900	5.941	13,925,700
2024-01-19	7.320	7.460	7.270	7.300	6.285	8,907,586
2024-01-18	7.500	7.540	7.140	7.320	6.302	13,119,814
2024-01-17	7.690	7.690	7.480	7.480	6.440	8,424,156
2024-01-16	7.730	7.760	7.570	7.670	6.603	7,878,563
2024-01-15	7.670	7.780	7.590	7.700	6.629	9,797,884
2024-01-12	7.660	7.740	7.600	7.650	6.586	6,144,100
2024-01-11	7.540	7.700	7.490	7.660	6.595	8,696,910
2024-01-10	7.510	7.590	7.410	7.520	6.474	7,930,861
2024-01-09	7.530	7.640	7.460	7.510	6.466	9,164,586
2024-01-08	7.700	7.720	7.500	7.510	6.466	9,683,285
2024-01-05	7.770	7.850	7.720	7.750	6.672	10,287,234
2024-01-04	7.830	7.840	7.690	7.740	6.664	7,574,846
2024-01-03	7.790	7.850	7.780	7.830	6.741	6,889,351
2024-01-02	7.820	7.870	7.760	7.830	6.741	8,223,933
2023-12-29	7.760	7.860	7.740	7.830	6.741	7,546,800
2023-12-28	7.490	7.840	7.490	7.790	6.707	11,385,784
2023-12-27	7.520	7.540	7.410	7.510	6.466	6,114,000
2023-12-26	7.510	7.580	7.470	7.490	6.448	7,472,340
2023-12-25	7.670	7.670	7.490	7.530	6.483	8,732,100
2023-12-22	7.700	7.720	7.620	7.670	6.603	5,844,510
2023-12-21	7.670	7.730	7.520	7.700	6.629	7,158,775
2023-12-20	7.770	7.800	7.640	7.640	6.578	6,686,380
2023-12-19	7.770	7.810	7.700	7.770	6.690	5,515,914
2023-12-18	7.800	7.850	7.730	7.740	6.664	6,831,170
2023-12-15	7.870	7.940	7.790	7.820	6.733	9,254,439
2023-12-14	7.850	7.930	7.820	7.910	6.810	7,821,421
2023-12-13	7.870	7.900	7.810	7.820	6.733	6,348,271
2023-12-12	7.850	7.900	7.800	7.890	6.793	8,117,671
2023-12-11	7.670	7.810	7.630	7.810	6.724	10,956,149
2023-12-08	7.860	7.880	7.710	7.710	6.638	11,502,578
2023-12-07	7.870	7.950	7.800	7.870	6.776	8,745,395
2023-12-06	7.790	7.940	7.750	7.900	6.801	13,407,247
2023-12-05	7.830	7.920	7.760	7.780	6.698	11,378,998
2023-12-04	7.870	7.900	7.800	7.830	6.741	7,392,157
2023-12-01	7.830	7.870	7.780	7.870	6.776	7,972,430
2023-11-30	7.830	7.870	7.780	7.830	6.741	7,385,900
2023-11-29	7.840	7.910	7.830	7.850	6.758	7,071,136
2023-11-28	7.830	7.860	7.750	7.860	6.767	8,013,463
2023-11-27	7.840	7.870	7.770	7.830	6.741	9,968,454
2023-11-24	7.840	7.910	7.830	7.900	6.801	12,143,238
2023-11-23	7.710	7.860	7.660	7.840	6.750	15,195,554
2023-11-22	7.720	7.750	7.670	7.680	6.612	7,293,250
2023-11-21	7.700	7.770	7.700	7.720	6.647	8,465,474
2023-11-20	7.690	7.720	7.640	7.700	6.629	7,528,222
2023-11-17	7.580	7.670	7.580	7.660	6.595	6,685,854
2023-11-16	7.630	7.660	7.570	7.580	6.526	6,154,753
2023-11-15	7.630	7.680	7.600	7.660	6.595	7,956,542
2023-11-14	7.540	7.630	7.530	7.590	6.535	9,754,608
2023-11-13	7.520	7.580	7.490	7.520	6.474	7,496,640
2023-11-10	7.480	7.490	7.420	7.460	6.423	5,907,845
2023-11-09	7.480	7.520	7.460	7.480	6.440	5,864,890
2023-11-08	7.540	7.580	7.450	7.500	6.457	7,094,990
2023-11-07	7.630	7.630	7.500	7.550	6.500	7,192,640
2023-11-06	7.590	7.640	7.550	7.600	6.543	9,416,388
2023-11-03	7.640	7.660	7.570	7.580	6.526	7,242,176
2023-11-02	7.720	7.740	7.630	7.640	6.578	7,412,295
2023-11-01	7.670	7.770	7.670	7.710	6.638	10,714,901
2023-10-31	7.640	7.730	7.620	7.700	6.629	15,635,048

← NewerPage 12 of 21 · 1,212 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.