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
2022-11-02	8.330	8.500	8.310	8.430	7.029	17,364,638
2022-11-01	8.150	8.430	8.110	8.370	6.979	22,084,827
2022-10-31	8.300	8.390	7.990	8.100	6.754	35,214,780
2022-10-28	8.830	8.830	8.360	8.400	7.004	19,934,052
2022-10-27	8.780	9.020	8.770	8.880	7.404	17,738,600
2022-10-26	8.610	8.890	8.600	8.740	7.287	17,070,020
2022-10-25	8.760	8.780	8.450	8.560	7.137	16,751,152
2022-10-24	8.950	9.080	8.640	8.720	7.270	21,660,541
2022-10-21	8.760	9.220	8.720	9.020	7.521	26,903,625
2022-10-20	8.860	8.880	8.600	8.710	7.262	13,216,935
2022-10-19	8.810	9.100	8.760	8.860	7.387	18,158,479
2022-10-18	8.930	8.970	8.780	8.820	7.354	14,674,953
2022-10-17	8.780	8.920	8.750	8.900	7.421	13,233,848
2022-10-14	8.860	8.970	8.840	8.850	7.379	13,220,600
2022-10-13	8.670	8.930	8.620	8.790	7.329	20,808,476
2022-10-12	8.360	8.750	8.270	8.730	7.279	17,948,973
2022-10-11	8.150	8.420	8.080	8.360	6.970	18,192,429
2022-10-10	8.340	8.360	8.060	8.110	6.762	14,633,326
2022-09-30	8.400	8.450	8.290	8.310	6.929	12,258,368
2022-09-29	8.530	8.620	8.370	8.430	7.029	12,839,420
2022-09-28	8.960	8.970	8.420	8.430	7.029	15,919,042
2022-09-27	8.580	8.810	8.540	8.810	7.346	12,805,063
2022-09-26	8.750	8.840	8.560	8.600	7.170	14,103,963
2022-09-23	8.950	9.030	8.740	8.830	7.362	14,111,221
2022-09-22	8.910	9.100	8.880	9.000	7.504	10,267,454
2022-09-21	8.930	9.040	8.810	8.970	7.479	9,894,989
2022-09-20	8.770	9.110	8.770	8.970	7.479	15,906,158
2022-09-19	8.720	8.840	8.610	8.740	7.287	11,153,855
2022-09-16	9.050	9.070	8.670	8.700	7.254	18,912,047
2022-09-15	9.380	9.430	8.960	9.060	7.554	21,448,358
2022-09-14	9.290	9.430	9.230	9.340	7.787	13,846,903
2022-09-13	9.500	9.550	9.380	9.400	7.837	10,520,928
2022-09-09	9.530	9.590	9.330	9.490	7.912	12,419,981
2022-09-08	9.650	9.670	9.490	9.530	7.946	11,563,814
2022-09-07	9.620	9.650	9.490	9.610	8.013	14,473,042
2022-09-06	9.380	9.670	9.320	9.650	8.046	29,447,062
2022-09-05	9.120	9.430	9.060	9.380	7.821	20,112,420
2022-09-02	9.170	9.240	9.080	9.130	7.612	15,508,856
2022-09-01	9.200	9.290	9.080	9.190	7.662	16,877,032
2022-08-31	9.440	9.510	9.130	9.190	7.662	25,415,783
2022-08-30	9.840	9.860	9.400	9.450	7.879	34,138,962
2022-08-29	9.720	9.940	9.570	9.820	8.188	24,266,152
2022-08-26	9.710	9.920	9.600	9.720	8.104	21,912,682
2022-08-25	9.730	9.730	9.350	9.600	8.004	16,829,049
2022-08-24	10.000	10.190	9.620	9.620	8.021	30,296,627
2022-08-23	10.040	10.090	9.850	9.940	8.288	18,979,283
2022-08-22	9.780	10.080	9.650	10.050	8.379	28,234,274
2022-08-19	9.860	10.050	9.780	9.780	8.154	18,155,603
2022-08-18	9.870	9.980	9.800	9.860	8.221	18,480,756
2022-08-17	10.000	10.010	9.740	9.900	8.254	21,107,494
2022-08-16	10.040	10.040	9.900	9.960	8.304	20,157,811
2022-08-15	9.780	10.030	9.760	10.000	8.338	19,816,514
2022-08-12	9.820	10.070	9.770	9.810	8.179	21,815,465
2022-08-11	9.720	9.870	9.690	9.850	8.213	21,200,838
2022-08-10	9.580	9.850	9.510	9.670	8.063	26,390,680
2022-08-09	9.320	9.630	9.280	9.590	7.996	30,174,947
2022-08-08	9.330	9.390	9.250	9.320	7.771	20,915,894
2022-08-05	9.310	9.360	9.120	9.330	7.779	25,681,109
2022-08-04	9.240	9.430	9.150	9.300	7.754	20,850,677
2022-08-03	9.400	9.620	9.180	9.230	7.696	20,615,619

← NewerPage 17 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.