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
2026-07-20	7.380	7.590	7.360	7.580	7.580	15,913,737
2026-07-17	7.460	7.560	7.350	7.350	7.350	12,615,498
2026-07-16	7.400	7.490	7.370	7.450	7.450	9,441,600
2026-07-15	7.300	7.460	7.290	7.440	7.440	10,545,558
2026-07-14	7.230	7.380	7.210	7.320	7.320	12,250,718
2026-07-13	7.290	7.350	7.190	7.210	7.210	11,958,122
2026-07-10	7.350	7.360	7.210	7.300	7.300	9,857,700
2026-07-09	7.310	7.390	7.200	7.350	7.350	12,579,638
2026-07-08	7.510	7.550	7.300	7.350	7.350	13,315,220
2026-07-07	7.410	7.590	7.360	7.550	7.550	16,751,287
2026-07-06	7.460	7.520	7.380	7.400	7.400	11,529,083
2026-07-03	7.360	7.500	7.340	7.460	7.460	11,776,285
2026-07-02	7.280	7.420	7.240	7.390	7.390	16,089,754
2026-07-01	7.280	7.310	7.150	7.240	7.240	13,498,099
2026-06-30	7.190	7.290	7.160	7.230	7.230	14,569,710
2026-06-29	7.180	7.220	7.060	7.100	7.100	10,540,757
2026-06-26	7.320	7.330	7.130	7.180	7.180	12,366,501
2026-06-25	7.420	7.440	7.290	7.320	7.320	11,054,200
2026-06-24	7.530	7.580	7.410	7.430	7.430	9,573,900
2026-06-23	7.660	7.700	7.510	7.520	7.520	11,702,960
2026-06-22	7.570	7.670	7.380	7.660	7.660	16,486,602
2026-06-18	7.820	7.820	7.550	7.610	7.610	15,860,540
2026-06-17	7.930	7.930	7.790	7.820	7.820	11,238,320
2026-06-16	7.690	8.070	7.660	7.970	7.970	23,312,471
2026-06-15	7.550	7.710	7.550	7.690	7.690	15,261,080
2026-06-12	7.550	7.660	7.460	7.520	7.520	16,920,439
2026-06-11	7.500	7.590	7.320	7.500	7.500	21,157,609
2026-06-10	7.670	7.670	7.460	7.500	7.500	17,227,551
2026-06-09	7.870	7.950	7.550	7.760	7.760	23,599,877
2026-06-08	7.790	7.950	7.750	7.910	7.910	15,026,500
2026-06-05	8.290	8.340	8.200	8.290	7.990	11,729,410
2026-06-04	8.600	8.620	8.190	8.280	7.980	22,443,402
2026-06-03	8.960	8.980	8.640	8.660	8.347	28,432,685
2026-06-02	9.000	9.070	8.930	9.000	8.674	14,103,927
2026-06-01	8.920	9.050	8.900	9.010	8.684	16,025,257
2026-05-29	8.890	9.000	8.860	8.930	8.607	15,831,810
2026-05-28	8.820	8.930	8.800	8.870	8.549	13,661,316
2026-05-27	9.030	9.060	8.820	8.890	8.568	17,134,116
2026-05-26	8.910	9.040	8.900	9.030	8.703	16,663,481
2026-05-25	9.030	9.040	8.900	8.970	8.645	19,090,103
2026-05-22	8.900	9.090	8.810	9.040	8.713	25,394,800
2026-05-21	8.910	9.060	8.880	8.980	8.655	24,285,844
2026-05-20	9.000	9.000	8.810	8.920	8.597	22,882,053
2026-05-19	8.950	9.130	8.920	9.060	8.732	19,535,109
2026-05-18	9.040	9.070	8.850	8.960	8.636	21,729,586
2026-05-15	8.920	9.180	8.920	8.990	8.665	29,713,816
2026-05-14	9.250	9.270	8.940	8.950	8.626	36,353,137
2026-05-13	9.250	9.460	9.160	9.280	8.944	46,459,080
2026-05-12	9.540	9.560	9.200	9.250	8.915	45,513,603
2026-05-11	9.790	9.800	9.470	9.520	9.176	91,711,873
2026-05-08	8.850	9.790	8.850	9.790	9.436	81,484,001
2026-05-07	9.130	9.240	8.810	8.900	8.578	51,194,636
2026-05-06	8.970	9.170	8.790	9.160	8.829	50,667,033
2026-04-30	9.460	9.500	8.900	8.950	8.626	94,362,927
2026-04-29	9.540	9.890	9.480	9.870	9.513	37,087,254
2026-04-28	9.790	9.800	9.530	9.610	9.262	30,534,884
2026-04-27	9.700	9.990	9.660	9.830	9.474	57,479,674
2026-04-24	9.460	9.650	9.300	9.600	9.253	32,975,228
2026-04-23	9.600	9.610	9.250	9.520	9.176	39,995,868
2026-04-22	9.450	9.810	9.430	9.660	9.310	34,175,916

← NewerPage 2 of 21 · 1,212 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.