See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▲ 1.16%
← 002091.SHE stock page

Jiangsu Guotai International Group Guomao Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-288.1108.1908.0808.1806.8208,320,226
2023-04-278.1508.1808.1008.1606.8047,825,926
2023-04-268.1108.2408.0608.1806.8207,485,999
2023-04-258.2208.2308.0408.1106.76210,275,082
2023-04-248.1308.2708.1008.2206.8547,445,531
2023-04-218.3008.3208.1208.1406.78710,942,010
2023-04-208.3008.3308.2108.3006.9208,473,146
2023-04-198.3708.3908.2808.3006.9208,856,732
2023-04-188.2608.4208.2508.3706.97916,405,525
2023-04-178.2008.2508.1608.2506.8798,644,429
2023-04-148.1908.2508.1608.2006.8377,619,739
2023-04-138.2008.2108.1408.1806.8206,999,704
2023-04-128.1908.2608.1608.2106.8456,371,782
2023-04-118.2708.2708.1408.1706.8128,334,014
2023-04-108.1508.2708.1308.2606.88712,632,989
2023-04-078.1008.1608.0908.1406.7876,049,720
2023-04-068.1308.1408.0808.1006.7548,942,949
2023-04-048.2508.2608.1008.1406.78711,257,295
2023-04-038.2208.2908.1708.2606.88710,204,152
2023-03-318.2108.2408.1608.2106.8456,433,226
2023-03-308.1408.2308.0908.2106.8459,019,127
2023-03-298.2408.2908.1108.1306.77910,560,041
2023-03-288.3108.3308.2108.2306.8629,225,905
2023-03-278.3808.3908.2808.3006.92010,524,213
2023-03-248.4508.4708.3308.3606.97010,175,762
2023-03-238.4108.4508.3808.4207.0206,983,033
2023-03-228.4308.5108.4008.4507.0457,032,582
2023-03-218.3308.4408.3208.4307.0296,904,450
2023-03-208.3408.3808.3108.3206.9375,931,370
2023-03-178.3108.3708.3008.3406.9548,390,331
2023-03-168.3708.3808.2608.2806.9048,088,726
2023-03-158.3508.4408.3408.3906.9956,932,066
2023-03-148.4408.4608.2708.3206.93710,240,702
2023-03-138.3608.4708.3608.4407.0376,267,627
2023-03-108.5008.5008.4208.4307.0297,374,740
2023-03-098.5508.5708.5008.5307.1125,905,215
2023-03-088.4908.5708.4508.5707.1457,555,011
2023-03-078.6408.6608.5108.5107.09512,209,080
2023-03-068.6808.6908.6208.6607.22010,883,627
2023-03-038.6008.6808.5608.6707.22913,016,974
2023-03-028.6308.6608.5908.6007.17010,931,243
2023-03-018.5508.6308.5208.6307.19512,522,161
2023-02-288.6208.6308.4708.5707.14517,628,089
2023-02-278.5008.5908.5008.5407.12011,080,903
2023-02-248.6108.6208.4808.5307.11215,813,216
2023-02-238.7008.7108.5408.6007.17020,450,842
2023-02-228.7108.7608.6708.6807.23715,768,301
2023-02-218.7108.8208.6808.7707.31222,163,735
2023-02-208.6908.7308.5708.7107.26218,855,775
2023-02-178.7908.8508.6608.6807.23720,594,983
2023-02-169.0009.1008.7608.8007.33725,534,291
2023-02-159.1609.1808.9808.9907.49624,362,479
2023-02-149.2309.2609.0809.1307.61217,584,411
2023-02-139.1709.2209.1109.2107.67920,717,889
2023-02-109.1309.2409.0509.2107.67929,784,485
2023-02-099.2109.2209.0509.1707.64635,085,220
2023-02-088.8809.3308.8709.2107.67953,684,048
2023-02-078.7708.8608.7408.8507.37911,578,664
2023-02-068.7808.8208.7108.7507.29510,188,372
2023-02-038.8408.8808.7508.8207.35414,177,699
← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-080.3000 CNY
2025-11-180.1700 CNY
2025-06-190.3000 CNY
2024-11-070.1000 CNY
2024-06-200.3000 CNY
2023-05-310.2500 CNY
2022-05-260.2500 CNY
2021-05-270.2500 CNY
2020-09-220.1000 CNY
2020-06-300.1000 CNY
2019-06-280.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.