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
2026-01-16	9.250	9.420	9.210	9.230	8.896	44,275,997
2026-01-15	8.930	9.590	8.890	9.210	8.877	64,677,895
2026-01-14	9.020	9.150	8.860	8.930	8.607	45,376,503
2026-01-13	9.040	9.180	8.980	9.020	8.694	40,273,490
2026-01-12	9.040	9.140	8.930	9.050	8.723	34,724,283
2026-01-09	9.010	9.090	8.980	9.050	8.723	24,591,032
2026-01-08	9.050	9.110	8.990	9.020	8.694	23,961,970
2026-01-07	9.200	9.230	9.070	9.070	8.742	22,677,334
2026-01-06	9.050	9.230	9.040	9.220	8.886	29,234,698
2026-01-05	9.030	9.050	8.890	9.020	8.694	26,836,891
2025-12-31	9.080	9.130	8.980	9.030	8.703	15,427,869
2025-12-30	9.080	9.150	8.990	9.070	8.742	17,238,917
2025-12-29	9.250	9.260	9.040	9.140	8.809	27,732,435
2025-12-26	9.170	9.350	9.130	9.280	8.944	29,132,103
2025-12-25	9.130	9.180	9.040	9.140	8.809	15,710,893
2025-12-24	9.070	9.170	9.030	9.130	8.800	18,598,732
2025-12-23	9.000	9.180	8.970	9.130	8.800	21,214,674
2025-12-22	8.960	9.080	8.880	9.000	8.674	18,901,113
2025-12-19	8.820	8.990	8.780	8.960	8.636	20,543,907
2025-12-18	8.720	8.940	8.700	8.810	8.491	19,612,657
2025-12-17	8.610	8.850	8.550	8.800	8.482	26,616,612
2025-12-16	8.670	8.680	8.490	8.570	8.260	16,567,519
2025-12-15	8.550	8.690	8.530	8.630	8.318	20,151,164
2025-12-12	8.670	8.740	8.550	8.560	8.250	31,396,745
2025-12-11	8.860	8.890	8.630	8.670	8.356	25,871,305
2025-12-10	8.910	8.950	8.790	8.840	8.520	20,521,799
2025-12-09	8.980	9.000	8.850	8.920	8.597	18,235,493
2025-12-08	9.090	9.140	8.980	9.020	8.694	20,235,238
2025-12-05	8.990	9.090	8.880	9.060	8.732	16,345,813
2025-12-04	9.060	9.100	8.910	8.970	8.645	16,449,450
2025-12-03	9.160	9.210	9.020	9.060	8.732	20,610,620
2025-12-02	9.180	9.250	9.100	9.140	8.809	17,027,470
2025-12-01	9.220	9.390	9.170	9.220	8.886	26,108,352
2025-11-28	9.050	9.280	8.980	9.210	8.877	25,405,090
2025-11-27	9.020	9.170	9.010	9.060	8.732	23,110,375
2025-11-26	9.150	9.200	8.990	9.010	8.684	23,645,545
2025-11-25	8.920	9.240	8.920	9.160	8.829	30,487,868
2025-11-24	8.970	9.010	8.780	8.870	8.549	31,086,609
2025-11-21	9.450	9.490	8.880	8.910	8.588	49,060,963
2025-11-20	9.700	9.880	9.520	9.560	9.214	29,102,589
2025-11-19	9.770	10.000	9.560	9.670	9.320	39,909,727
2025-11-18	10.220	10.340	9.700	9.810	9.455	63,548,599
2025-11-17	10.260	10.560	10.110	10.400	9.860	59,232,535
2025-11-14	10.460	10.560	10.210	10.230	9.699	71,593,237
2025-11-13	10.350	11.100	10.350	10.650	10.097	122,829,175
2025-11-12	10.400	10.430	10.020	10.140	9.613	82,278,906
2025-11-11	10.320	10.990	10.030	10.650	10.097	144,456,246
2025-11-10	10.790	10.870	10.280	10.320	9.784	185,129,718
2025-11-07	9.370	10.220	9.370	10.220	9.689	55,031,105
2025-11-06	9.230	9.480	9.180	9.290	8.808	26,782,203
2025-11-05	9.080	9.320	8.950	9.210	8.732	34,202,203
2025-11-04	9.410	9.420	9.060	9.160	8.684	39,873,652
2025-11-03	9.500	9.650	9.310	9.400	8.912	82,928,797
2025-10-31	8.820	9.670	8.780	9.340	8.855	113,798,495
2025-10-30	8.620	8.860	8.600	8.790	8.333	30,573,049
2025-10-29	8.480	8.650	8.450	8.620	8.172	18,464,973
2025-10-28	8.520	8.580	8.460	8.480	8.040	13,140,277
2025-10-27	8.520	8.650	8.510	8.520	8.077	19,089,471
2025-10-24	8.600	8.660	8.440	8.500	8.059	18,942,712
2025-10-23	8.390	8.630	8.370	8.590	8.144	17,423,984

← NewerPage 4 of 21 · 1,216 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.