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
2022-08-03	9.400	9.620	9.180	9.230	7.696	20,615,619
2022-08-02	9.790	9.790	9.200	9.410	7.846	26,150,540
2022-08-01	9.660	9.940	9.600	9.880	8.238	21,611,811
2022-07-29	9.960	10.060	9.720	9.760	8.138	27,198,157
2022-07-28	9.850	10.210	9.770	9.990	8.329	31,405,910
2022-07-27	9.790	9.870	9.710	9.780	8.154	19,721,203
2022-07-26	9.790	9.980	9.750	9.840	8.204	22,967,499
2022-07-25	10.070	10.200	9.680	9.760	8.138	24,477,407
2022-07-22	10.250	10.320	9.930	10.090	8.413	24,189,391
2022-07-21	10.430	10.430	10.210	10.210	8.513	18,196,977
2022-07-20	10.580	10.640	10.430	10.450	8.713	19,292,103
2022-07-19	10.510	10.680	10.420	10.560	8.805	20,285,455
2022-07-18	10.430	10.580	10.360	10.570	8.813	22,081,565
2022-07-15	10.690	11.050	10.360	10.400	8.671	32,198,017
2022-07-14	10.220	10.650	10.140	10.520	8.771	26,167,216
2022-07-13	10.220	10.300	10.000	10.250	8.546	16,557,065
2022-07-12	10.430	10.580	10.110	10.200	8.504	21,647,223
2022-07-11	10.980	11.050	10.310	10.460	8.721	34,944,093
2022-07-08	11.430	11.470	10.940	10.980	9.155	25,954,432
2022-07-07	10.910	11.430	10.740	11.350	9.463	33,576,383
2022-07-06	11.310	11.400	10.800	10.970	9.146	34,838,514
2022-07-05	11.550	11.800	11.190	11.390	9.497	53,279,483
2022-07-04	11.100	11.360	11.000	11.300	9.422	26,972,321
2022-07-01	10.700	11.300	10.680	11.120	9.272	31,881,010
2022-06-30	10.960	11.260	10.620	10.750	8.963	34,682,485
2022-06-29	11.460	11.520	10.760	10.800	9.005	36,074,523
2022-06-28	11.460	11.660	11.420	11.550	9.630	30,161,705
2022-06-27	11.580	11.720	11.440	11.510	9.597	39,011,178
2022-06-24	11.180	11.740	11.060	11.610	9.680	48,137,403
2022-06-23	10.720	11.080	10.600	11.010	9.180	23,808,549
2022-06-22	10.860	11.020	10.660	10.720	8.938	23,829,649
2022-06-21	11.260	11.300	10.710	10.920	9.105	37,262,194
2022-06-20	11.850	11.900	11.230	11.300	9.422	57,369,845
2022-06-17	11.400	12.280	11.390	11.910	9.930	62,206,685
2022-06-16	11.470	11.680	11.350	11.560	9.638	23,043,377
2022-06-15	11.780	11.900	11.420	11.450	9.547	29,239,545
2022-06-14	11.440	11.850	11.300	11.840	9.872	25,268,916
2022-06-13	11.410	11.700	11.290	11.630	9.697	21,450,025
2022-06-10	10.950	11.570	10.950	11.490	9.580	22,459,277
2022-06-09	11.220	11.340	10.980	11.050	9.213	16,371,188
2022-06-08	11.490	11.560	10.990	11.330	9.447	28,087,880
2022-06-07	11.550	12.090	11.470	11.580	9.655	35,127,886
2022-06-06	11.120	11.450	11.060	11.380	9.488	29,794,992
2022-06-02	10.700	11.260	10.630	11.060	9.221	28,334,796
2022-06-01	10.680	11.060	10.620	10.790	8.996	21,878,726
2022-05-31	10.800	10.800	10.550	10.780	8.988	17,147,695
2022-05-30	11.110	11.210	10.480	10.620	8.855	29,590,534
2022-05-27	10.380	10.630	10.270	10.410	8.680	10,504,099
2022-05-26	10.350	10.480	10.100	10.360	8.638	10,524,768
2022-05-25	10.540	10.620	10.270	10.490	8.538	11,345,086
2022-05-24	11.040	11.040	10.400	10.480	8.530	18,074,330
2022-05-23	10.840	11.110	10.640	11.040	8.985	16,434,436
2022-05-20	10.600	10.990	10.560	10.830	8.815	16,637,771
2022-05-19	10.100	10.630	10.060	10.520	8.562	16,392,391
2022-05-18	10.380	10.500	10.300	10.350	8.424	14,868,674
2022-05-17	10.290	10.470	10.260	10.440	8.497	8,792,499
2022-05-16	10.350	10.590	10.300	10.390	8.456	9,701,984
2022-05-13	10.220	10.490	10.220	10.370	8.440	9,799,668
2022-05-12	10.340	10.350	10.100	10.220	8.318	14,701,563
2022-05-11	10.500	10.680	10.220	10.300	8.383	23,525,851

← NewerPage 18 of 21 · 1,218 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.