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
2023-10-30	7.360	7.770	7.320	7.660	6.595	34,045,590
2023-10-27	7.060	7.250	7.040	7.200	6.199	6,863,900
2023-10-26	7.070	7.120	6.990	7.100	6.113	5,108,042
2023-10-25	7.060	7.130	7.060	7.080	6.096	3,693,200
2023-10-24	6.920	7.060	6.920	7.030	6.052	5,622,595
2023-10-23	7.110	7.120	6.880	6.920	5.958	7,471,676
2023-10-20	7.100	7.180	7.080	7.100	6.113	6,650,430
2023-10-19	7.180	7.220	7.130	7.130	6.139	4,506,000
2023-10-18	7.300	7.330	7.190	7.190	6.190	4,516,444
2023-10-17	7.290	7.380	7.260	7.300	6.285	4,757,309
2023-10-16	7.340	7.340	7.220	7.280	6.268	5,418,810
2023-10-13	7.420	7.430	7.320	7.330	6.311	4,617,793
2023-10-12	7.290	7.470	7.280	7.460	6.423	7,053,936
2023-10-11	7.440	7.450	7.260	7.270	6.259	6,687,546
2023-10-10	7.370	7.430	7.350	7.350	6.328	4,469,444
2023-10-09	7.450	7.460	7.320	7.360	6.337	6,463,386
2023-09-28	7.460	7.520	7.450	7.450	6.414	4,105,359
2023-09-27	7.460	7.530	7.430	7.460	6.423	5,366,434
2023-09-26	7.500	7.530	7.450	7.460	6.423	4,672,159
2023-09-25	7.540	7.570	7.470	7.490	6.448	5,061,956
2023-09-22	7.480	7.560	7.470	7.550	6.500	4,409,163
2023-09-21	7.530	7.550	7.460	7.490	6.448	5,228,715
2023-09-20	7.620	7.630	7.530	7.550	6.500	5,990,632
2023-09-19	7.680	7.680	7.610	7.640	6.578	4,473,752
2023-09-18	7.660	7.700	7.630	7.670	6.603	5,068,821
2023-09-15	7.650	7.700	7.610	7.660	6.595	5,130,552
2023-09-14	7.690	7.720	7.600	7.640	6.578	6,499,800
2023-09-13	7.740	7.760	7.650	7.680	6.612	7,063,718
2023-09-12	7.620	7.800	7.620	7.740	6.664	8,943,956
2023-09-11	7.640	7.680	7.620	7.630	6.569	6,201,355
2023-09-08	7.550	7.700	7.540	7.650	6.586	9,607,461
2023-09-07	7.590	7.600	7.540	7.560	6.509	6,756,511
2023-09-06	7.530	7.600	7.460	7.600	6.543	5,876,479
2023-09-05	7.500	7.570	7.460	7.540	6.492	9,662,952
2023-09-04	7.390	7.510	7.380	7.500	6.457	8,801,923
2023-09-01	7.310	7.390	7.310	7.370	6.345	4,396,216
2023-08-31	7.360	7.390	7.280	7.330	6.311	4,639,870
2023-08-30	7.370	7.440	7.330	7.390	6.362	7,148,321
2023-08-29	7.250	7.400	7.190	7.370	6.345	9,860,511
2023-08-28	7.460	7.500	7.230	7.250	6.242	11,465,152
2023-08-25	7.140	7.220	7.070	7.150	6.156	6,482,933
2023-08-24	7.190	7.220	7.110	7.110	6.121	5,157,862
2023-08-23	7.260	7.270	7.150	7.160	6.164	5,455,900
2023-08-22	7.330	7.340	7.170	7.280	6.268	7,907,887
2023-08-21	7.410	7.450	7.290	7.300	6.285	6,597,044
2023-08-18	7.550	7.580	7.400	7.400	6.371	7,791,699
2023-08-17	7.530	7.570	7.450	7.540	6.492	5,601,810
2023-08-16	7.550	7.600	7.530	7.550	6.500	3,307,326
2023-08-15	7.550	7.600	7.500	7.570	6.517	6,200,340
2023-08-14	7.680	7.720	7.480	7.570	6.517	10,490,485
2023-08-11	7.870	7.880	7.720	7.720	6.647	6,099,161
2023-08-10	7.840	7.890	7.820	7.850	6.758	4,112,634
2023-08-09	7.930	7.950	7.830	7.850	6.758	5,782,500
2023-08-08	7.910	8.000	7.870	7.950	6.845	7,400,218
2023-08-07	7.960	8.000	7.860	7.930	6.827	8,553,862
2023-08-04	7.900	8.060	7.900	7.980	6.870	15,867,713
2023-08-03	7.860	7.920	7.840	7.880	6.784	4,747,251
2023-08-02	7.920	7.940	7.840	7.880	6.784	7,736,792
2023-08-01	7.890	7.930	7.870	7.930	6.827	9,101,250
2023-07-31	7.820	7.920	7.810	7.900	6.801	11,836,611

← NewerPage 13 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.