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
2026-04-21	9.250	9.550	9.160	9.500	9.156	36,298,222
2026-04-20	9.370	9.380	9.220	9.260	8.925	16,906,196
2026-04-17	9.380	9.500	9.310	9.370	9.031	18,229,998
2026-04-16	9.320	9.520	9.300	9.420	9.079	22,920,519
2026-04-15	9.390	9.390	9.230	9.330	8.992	20,898,954
2026-04-14	9.300	9.400	9.240	9.400	9.060	23,757,115
2026-04-13	9.230	9.330	9.160	9.260	8.925	20,914,051
2026-04-10	9.100	9.370	9.080	9.280	8.944	31,866,801
2026-04-09	9.180	9.230	9.020	9.070	8.742	21,049,400
2026-04-08	9.060	9.260	9.010	9.260	8.925	27,368,347
2026-04-07	8.970	9.030	8.780	8.970	8.645	18,109,217
2026-04-03	9.010	9.070	8.850	8.950	8.626	15,512,900
2026-04-02	9.080	9.190	8.950	9.020	8.694	16,818,115
2026-04-01	9.160	9.230	9.030	9.130	8.800	21,830,315
2026-03-31	9.310	9.330	9.040	9.070	8.742	22,125,130
2026-03-30	9.250	9.370	9.210	9.340	9.002	21,656,501
2026-03-27	9.080	9.400	9.070	9.350	9.012	29,037,660
2026-03-26	9.120	9.380	9.100	9.170	8.838	24,926,626
2026-03-25	9.050	9.200	9.000	9.170	8.838	25,556,143
2026-03-24	8.820	9.060	8.680	9.050	8.723	27,133,500
2026-03-23	8.930	9.040	8.660	8.700	8.385	33,139,574
2026-03-20	9.050	9.270	8.980	9.060	8.732	21,889,936
2026-03-19	9.200	9.210	8.960	9.020	8.694	21,337,111
2026-03-18	9.300	9.340	9.090	9.280	8.944	22,287,589
2026-03-17	9.420	9.580	9.260	9.280	8.944	24,079,501
2026-03-16	9.480	9.560	9.360	9.420	9.079	24,731,028
2026-03-13	9.580	9.620	9.440	9.480	9.137	30,817,790
2026-03-12	9.360	9.530	9.290	9.490	9.147	34,669,048
2026-03-11	9.110	9.400	9.100	9.380	9.041	40,437,521
2026-03-10	9.080	9.150	9.040	9.110	8.780	18,903,020
2026-03-09	9.050	9.090	8.810	9.030	8.703	25,536,300
2026-03-06	8.780	9.130	8.770	9.120	8.790	26,833,038
2026-03-05	8.880	8.910	8.760	8.830	8.511	17,276,717
2026-03-04	8.930	8.980	8.720	8.750	8.433	20,421,908
2026-03-03	9.150	9.230	8.940	8.980	8.655	27,683,519
2026-03-02	9.020	9.230	8.960	9.160	8.829	43,113,946
2026-02-27	9.070	9.130	9.030	9.100	8.771	13,471,643
2026-02-26	9.180	9.190	9.040	9.090	8.761	18,649,797
2026-02-25	8.880	9.280	8.860	9.130	8.800	33,889,836
2026-02-24	8.750	8.910	8.720	8.870	8.549	17,196,096
2026-02-13	8.780	8.800	8.650	8.650	8.337	12,763,896
2026-02-12	8.910	8.930	8.790	8.800	8.482	16,337,477
2026-02-11	8.860	9.030	8.840	8.920	8.597	20,374,190
2026-02-10	8.850	8.930	8.780	8.860	8.539	14,710,763
2026-02-09	8.820	8.880	8.770	8.830	8.511	13,467,620
2026-02-06	8.620	8.850	8.600	8.760	8.443	17,347,105
2026-02-05	8.730	8.760	8.630	8.670	8.356	16,477,748
2026-02-04	8.660	8.780	8.630	8.770	8.453	16,031,472
2026-02-03	8.680	8.690	8.550	8.670	8.356	16,015,663
2026-02-02	8.790	8.800	8.530	8.550	8.241	24,477,000
2026-01-30	8.880	8.900	8.590	8.840	8.520	34,829,821
2026-01-29	9.190	9.190	8.910	8.990	8.665	34,491,602
2026-01-28	9.200	9.320	9.110	9.210	8.877	23,871,210
2026-01-27	9.310	9.450	9.080	9.230	8.896	30,419,697
2026-01-26	9.480	9.540	9.260	9.310	8.973	34,918,974
2026-01-23	9.440	9.480	9.390	9.460	9.118	34,454,208
2026-01-22	9.350	9.490	9.310	9.440	9.098	37,099,210
2026-01-21	9.240	9.400	9.180	9.340	9.002	29,474,452
2026-01-20	9.400	9.440	9.180	9.290	8.954	33,444,884
2026-01-19	9.220	9.430	9.120	9.400	9.060	38,289,827

← NewerPage 3 of 5 · 243 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.