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
2022-05-10	9.960	10.400	9.810	10.350	8.424	20,970,418
2022-05-09	9.890	10.220	9.730	10.170	8.277	21,325,811
2022-05-06	9.800	10.280	9.720	9.950	8.098	28,351,777
2022-05-05	9.330	10.140	9.280	10.140	8.253	33,084,046
2022-04-29	8.890	9.220	8.890	9.220	7.504	11,596,872
2022-04-28	8.350	8.530	8.210	8.380	6.820	11,164,242
2022-04-27	7.800	8.560	7.590	8.430	6.861	19,967,908
2022-04-26	8.610	8.760	7.790	7.900	6.430	23,968,740
2022-04-25	9.000	9.150	8.620	8.630	7.024	14,385,097
2022-04-22	9.110	9.260	8.880	9.210	7.496	12,624,980
2022-04-21	9.400	9.730	9.060	9.130	7.431	12,203,371
2022-04-20	9.740	9.850	9.510	9.590	7.805	8,065,299
2022-04-19	9.520	9.840	9.500	9.700	7.895	8,151,530
2022-04-18	9.320	9.630	9.080	9.550	7.773	10,612,924
2022-04-15	9.700	9.700	9.250	9.380	7.634	12,407,675
2022-04-14	9.740	9.860	9.580	9.710	7.903	8,563,426
2022-04-13	9.940	9.940	9.720	9.740	7.927	7,619,281
2022-04-12	9.760	10.000	9.540	9.960	8.106	15,304,184
2022-04-11	10.010	10.040	9.790	9.900	8.058	13,004,332
2022-04-08	10.180	10.180	9.850	10.000	8.139	10,799,432
2022-04-07	10.140	10.300	10.040	10.080	8.204	12,674,709
2022-04-06	10.200	10.220	10.010	10.100	8.220	11,378,534
2022-04-01	9.870	10.320	9.730	10.270	8.359	18,788,240
2022-03-31	10.130	10.150	9.740	9.780	7.960	19,042,762
2022-03-30	10.090	10.190	9.950	10.170	8.277	9,843,988
2022-03-29	10.080	10.120	9.870	9.960	8.106	8,016,571
2022-03-28	10.200	10.200	9.910	10.000	8.139	11,748,899
2022-03-25	10.550	10.600	10.200	10.250	8.342	13,161,810
2022-03-24	10.790	10.800	10.440	10.550	8.587	11,373,632
2022-03-23	10.730	10.750	10.570	10.650	8.668	8,928,471
2022-03-22	10.810	10.810	10.640	10.710	8.717	9,255,905
2022-03-21	10.550	10.960	10.460	10.810	8.798	16,739,000
2022-03-18	10.480	10.590	10.400	10.530	8.570	7,435,937
2022-03-17	10.490	10.850	10.450	10.520	8.562	14,869,114
2022-03-16	10.160	10.380	9.700	10.380	8.448	14,627,226
2022-03-15	10.400	10.520	9.910	9.970	8.115	14,618,846
2022-03-14	10.710	10.820	10.550	10.550	8.587	11,660,800
2022-03-11	10.710	10.950	10.520	10.900	8.871	11,298,492
2022-03-10	10.600	11.050	10.500	10.900	8.871	21,608,566
2022-03-09	10.450	10.520	9.900	10.270	8.359	19,557,554
2022-03-08	11.110	11.210	10.310	10.420	8.481	21,174,774
2022-03-07	11.240	11.350	11.060	11.130	9.059	14,977,766
2022-03-04	11.330	11.340	11.070	11.150	9.075	12,243,541
2022-03-03	11.600	11.650	11.320	11.400	9.278	17,564,545
2022-03-02	11.400	11.790	11.380	11.590	9.433	16,917,303
2022-03-01	11.750	11.780	11.410	11.520	9.376	26,111,252
2022-02-28	11.970	12.030	11.660	11.950	9.726	18,059,865
2022-02-25	12.100	12.260	11.920	11.980	9.751	15,987,892
2022-02-24	12.300	12.440	11.700	11.900	9.685	25,315,258
2022-02-23	11.870	12.450	11.780	12.370	10.068	22,818,948
2022-02-22	11.610	11.890	11.590	11.890	9.677	16,410,206
2022-02-21	11.600	11.720	11.550	11.680	9.506	8,921,491
2022-02-18	11.610	11.880	11.560	11.640	9.474	11,509,891
2022-02-17	11.560	11.970	11.510	11.700	9.523	17,469,733
2022-02-16	11.640	11.750	11.550	11.610	9.449	11,761,610
2022-02-15	11.350	11.670	11.300	11.640	9.474	12,787,940
2022-02-14	11.250	11.400	11.060	11.350	9.238	9,847,026
2022-02-11	11.400	11.570	11.150	11.250	9.156	14,015,173
2022-02-10	11.630	11.660	11.390	11.500	9.360	11,517,257
2022-02-09	11.400	11.720	11.260	11.590	9.433	15,373,192

← NewerPage 19 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.