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
2025-10-22	8.540	8.580	8.380	8.410	7.973	17,495,235
2025-10-21	8.510	8.700	8.500	8.580	8.134	16,519,122
2025-10-20	8.520	8.550	8.430	8.490	8.049	14,624,100
2025-10-17	8.660	8.820	8.440	8.470	8.030	23,502,490
2025-10-16	8.730	8.780	8.640	8.680	8.229	17,845,840
2025-10-15	8.700	8.790	8.670	8.770	8.315	18,778,130
2025-10-14	8.880	8.950	8.660	8.700	8.248	26,708,605
2025-10-13	8.500	8.840	8.460	8.790	8.333	29,488,786
2025-10-10	9.290	9.290	8.950	8.980	8.514	37,064,390
2025-10-09	9.250	9.520	9.200	9.300	8.817	52,725,818
2025-09-30	9.000	9.180	8.930	9.140	8.665	32,317,440
2025-09-29	8.880	9.120	8.830	9.010	8.542	38,332,200
2025-09-26	8.820	8.960	8.770	8.830	8.371	21,020,169
2025-09-25	8.880	9.020	8.780	8.870	8.409	27,145,055
2025-09-24	8.640	8.960	8.560	8.910	8.447	38,839,770
2025-09-23	8.550	8.660	8.380	8.610	8.163	28,226,571
2025-09-22	8.710	8.800	8.500	8.580	8.134	25,292,506
2025-09-19	8.710	8.830	8.640	8.760	8.305	24,798,860
2025-09-18	9.020	9.020	8.660	8.710	8.258	45,708,220
2025-09-17	8.920	9.060	8.790	9.050	8.580	37,173,462
2025-09-16	9.080	9.110	8.760	8.930	8.466	36,539,048
2025-09-15	8.940	9.260	8.900	8.980	8.514	43,598,377
2025-09-12	8.860	9.090	8.730	8.900	8.438	52,332,190
2025-09-11	8.900	8.940	8.730	8.900	8.438	46,586,535
2025-09-10	8.950	9.010	8.740	8.890	8.428	62,780,436
2025-09-09	8.550	9.470	8.500	9.090	8.618	99,238,680
2025-09-08	8.590	8.640	8.410	8.620	8.172	58,252,511
2025-09-05	8.140	8.530	8.100	8.490	8.049	68,772,039
2025-09-04	8.090	8.250	8.030	8.160	7.736	37,709,040
2025-09-03	8.270	8.310	8.070	8.100	7.679	34,385,406
2025-09-02	8.170	8.360	8.040	8.270	7.840	60,506,386
2025-09-01	8.080	8.270	8.050	8.150	7.727	50,228,424
2025-08-29	8.080	8.160	8.040	8.080	7.660	33,114,401
2025-08-28	8.150	8.210	7.960	8.110	7.689	49,967,191
2025-08-27	8.480	8.550	8.140	8.180	7.755	74,404,350
2025-08-26	8.380	8.930	8.360	8.520	8.077	148,668,571
2025-08-25	8.210	8.360	8.200	8.360	7.926	74,945,343
2025-08-22	7.600	7.620	7.530	7.600	7.205	15,970,734
2025-08-21	7.620	7.640	7.560	7.600	7.205	16,306,814
2025-08-20	7.510	7.600	7.450	7.600	7.205	17,026,995
2025-08-19	7.520	7.530	7.440	7.520	7.129	15,901,039
2025-08-18	7.520	7.580	7.470	7.500	7.110	19,801,551
2025-08-15	7.360	7.500	7.350	7.500	7.110	14,238,714
2025-08-14	7.510	7.530	7.360	7.370	6.987	12,381,026
2025-08-13	7.450	7.530	7.420	7.510	7.120	15,467,365
2025-08-12	7.450	7.480	7.400	7.420	7.035	10,582,676
2025-08-11	7.370	7.450	7.330	7.440	7.054	12,586,416
2025-08-08	7.320	7.390	7.310	7.380	6.997	8,403,629
2025-08-07	7.390	7.400	7.320	7.320	6.940	10,129,100
2025-08-06	7.440	7.440	7.360	7.380	6.997	8,625,417
2025-08-05	7.420	7.460	7.400	7.430	7.044	9,390,295
2025-08-04	7.340	7.450	7.330	7.430	7.044	11,011,185
2025-08-01	7.300	7.430	7.280	7.350	6.968	14,664,895
2025-07-31	7.460	7.470	7.260	7.280	6.902	19,911,909
2025-07-30	7.460	7.500	7.420	7.470	7.082	11,535,585
2025-07-29	7.500	7.510	7.390	7.470	7.082	13,229,420
2025-07-28	7.570	7.570	7.430	7.480	7.092	12,129,706
2025-07-25	7.610	7.640	7.570	7.580	7.186	12,111,687
2025-07-24	7.510	7.590	7.500	7.580	7.186	12,818,588
2025-07-23	7.590	7.620	7.490	7.500	7.110	13,037,707

← NewerPage 5 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.