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
2023-07-28	7.760	7.850	7.730	7.830	6.741	9,317,237
2023-07-27	7.800	7.850	7.770	7.800	6.715	4,672,374
2023-07-26	7.800	7.810	7.740	7.800	6.715	3,554,448
2023-07-25	7.740	7.800	7.740	7.790	6.707	6,974,888
2023-07-24	7.720	7.760	7.670	7.740	6.664	5,109,906
2023-07-21	7.670	7.750	7.650	7.720	6.647	5,020,202
2023-07-20	7.700	7.770	7.680	7.690	6.621	6,559,994
2023-07-19	7.700	7.740	7.650	7.690	6.621	3,875,128
2023-07-18	7.650	7.770	7.600	7.740	6.664	6,706,069
2023-07-17	7.670	7.690	7.620	7.660	6.595	4,417,016
2023-07-14	7.750	7.750	7.670	7.680	6.612	4,283,879
2023-07-13	7.730	7.760	7.710	7.750	6.672	5,569,484
2023-07-12	7.740	7.750	7.690	7.720	6.647	5,052,328
2023-07-11	7.700	7.740	7.660	7.730	6.655	4,787,880
2023-07-10	7.630	7.710	7.630	7.700	6.629	6,281,598
2023-07-07	7.590	7.620	7.560	7.610	6.552	4,595,936
2023-07-06	7.640	7.650	7.590	7.600	6.543	4,376,914
2023-07-05	7.620	7.650	7.610	7.630	6.569	4,101,802
2023-07-04	7.640	7.660	7.600	7.640	6.578	4,491,887
2023-07-03	7.550	7.660	7.540	7.640	6.578	5,740,500
2023-06-30	7.450	7.580	7.420	7.540	6.492	5,709,300
2023-06-29	7.450	7.480	7.430	7.440	6.405	3,280,325
2023-06-28	7.470	7.480	7.370	7.460	6.423	4,103,363
2023-06-27	7.420	7.490	7.400	7.470	6.431	5,148,584
2023-06-26	7.510	7.520	7.400	7.410	6.380	6,192,390
2023-06-21	7.560	7.600	7.530	7.550	6.500	4,750,325
2023-06-20	7.670	7.670	7.560	7.560	6.509	7,002,941
2023-06-19	7.760	7.760	7.660	7.660	6.595	5,369,648
2023-06-16	7.790	7.800	7.720	7.750	6.672	5,402,174
2023-06-15	7.680	7.780	7.650	7.770	6.690	5,653,831
2023-06-14	7.660	7.690	7.650	7.660	6.595	3,614,374
2023-06-13	7.670	7.700	7.640	7.660	6.595	4,063,925
2023-06-12	7.720	7.720	7.650	7.680	6.612	3,699,031
2023-06-09	7.750	7.760	7.690	7.700	6.629	3,584,900
2023-06-08	7.770	7.780	7.690	7.730	6.655	3,299,244
2023-06-07	7.750	7.790	7.690	7.760	6.681	4,340,015
2023-06-06	7.870	7.870	7.740	7.760	6.681	6,544,977
2023-06-05	7.860	7.920	7.800	7.850	6.758	8,106,015
2023-06-02	7.640	7.950	7.640	7.850	6.758	12,955,546
2023-06-01	7.650	7.690	7.620	7.650	6.586	4,949,960
2023-05-31	7.730	7.730	7.620	7.630	6.569	5,372,887
2023-05-30	7.850	7.930	7.830	7.920	6.603	6,763,250
2023-05-29	7.900	7.930	7.830	7.850	6.545	5,058,316
2023-05-26	8.030	8.040	7.840	7.870	6.562	12,053,784
2023-05-25	8.060	8.090	8.000	8.030	6.695	6,816,713
2023-05-24	8.060	8.110	8.040	8.080	6.737	5,010,445
2023-05-23	8.110	8.150	8.080	8.090	6.745	4,397,053
2023-05-22	8.130	8.140	8.080	8.100	6.754	4,405,440
2023-05-19	8.140	8.150	8.090	8.120	6.770	4,904,783
2023-05-18	8.220	8.220	8.100	8.120	6.770	6,285,385
2023-05-17	8.190	8.230	8.170	8.190	6.829	4,317,961
2023-05-16	8.260	8.280	8.160	8.180	6.820	5,888,832
2023-05-15	8.100	8.260	8.100	8.260	6.887	10,014,168
2023-05-12	8.160	8.210	8.110	8.130	6.779	5,395,900
2023-05-11	8.190	8.230	8.150	8.180	6.820	6,687,518
2023-05-10	8.060	8.250	8.030	8.190	6.829	10,925,532
2023-05-09	8.050	8.140	8.010	8.060	6.720	10,489,210
2023-05-08	8.040	8.090	8.010	8.060	6.720	7,672,308
2023-05-05	8.150	8.160	8.010	8.020	6.687	13,122,225
2023-05-04	8.180	8.200	8.110	8.130	6.779	8,147,093

← NewerPage 14 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.