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
2025-07-22	7.480	7.570	7.430	7.570	7.177	15,631,580
2025-07-21	7.380	7.490	7.370	7.480	7.092	15,052,924
2025-07-18	7.300	7.360	7.290	7.360	6.978	12,008,983
2025-07-17	7.300	7.320	7.270	7.280	6.902	7,682,795
2025-07-16	7.280	7.310	7.260	7.290	6.911	7,607,842
2025-07-15	7.370	7.370	7.240	7.280	6.902	11,241,581
2025-07-14	7.370	7.420	7.330	7.340	6.959	9,218,955
2025-07-11	7.310	7.390	7.280	7.360	6.978	13,568,030
2025-07-10	7.250	7.330	7.240	7.310	6.930	11,306,076
2025-07-09	7.290	7.340	7.250	7.260	6.883	10,310,348
2025-07-08	7.280	7.320	7.250	7.300	6.921	10,871,023
2025-07-07	7.260	7.290	7.220	7.260	6.883	8,788,300
2025-07-04	7.300	7.320	7.250	7.290	6.911	10,022,036
2025-07-03	7.300	7.320	7.250	7.310	6.930	9,240,495
2025-07-02	7.230	7.290	7.220	7.280	6.902	11,604,548
2025-07-01	7.270	7.280	7.170	7.230	6.855	13,006,927
2025-06-30	7.370	7.390	7.220	7.270	6.892	14,556,034
2025-06-27	7.380	7.420	7.330	7.350	6.968	11,267,789
2025-06-26	7.390	7.430	7.350	7.370	6.987	12,113,199
2025-06-25	7.370	7.390	7.320	7.370	6.987	13,248,535
2025-06-24	7.190	7.370	7.170	7.370	6.987	13,339,848
2025-06-23	7.110	7.190	7.080	7.170	6.798	8,843,310
2025-06-20	7.080	7.170	7.080	7.110	6.741	7,994,283
2025-06-19	7.200	7.210	7.050	7.080	6.712	13,795,601
2025-06-18	7.520	7.570	7.420	7.480	6.807	10,551,521
2025-06-17	7.510	7.570	7.480	7.560	6.880	9,019,283
2025-06-16	7.510	7.550	7.460	7.490	6.816	10,921,160
2025-06-13	7.590	7.680	7.510	7.520	6.844	11,229,990
2025-06-12	7.590	7.620	7.500	7.610	6.925	11,424,721
2025-06-11	7.450	7.580	7.450	7.570	6.889	10,753,652
2025-06-10	7.480	7.520	7.390	7.450	6.780	11,655,010
2025-06-09	7.500	7.510	7.450	7.480	6.807	9,601,008
2025-06-06	7.390	7.500	7.360	7.480	6.807	10,889,443
2025-06-05	7.380	7.410	7.350	7.370	6.707	7,772,886
2025-06-04	7.370	7.410	7.360	7.380	6.716	8,214,926
2025-06-03	7.350	7.410	7.340	7.380	6.716	10,480,154
2025-05-30	7.400	7.470	7.350	7.380	6.716	7,572,984
2025-05-29	7.380	7.440	7.350	7.420	6.752	9,381,834
2025-05-28	7.390	7.440	7.350	7.380	6.716	6,192,700
2025-05-27	7.340	7.410	7.320	7.380	6.716	7,120,900
2025-05-26	7.390	7.410	7.340	7.360	6.698	7,298,856
2025-05-23	7.460	7.470	7.380	7.420	6.752	9,855,313
2025-05-22	7.500	7.500	7.390	7.390	6.725	9,252,973
2025-05-21	7.460	7.530	7.460	7.510	6.834	9,134,151
2025-05-20	7.470	7.490	7.430	7.470	6.798	6,864,200
2025-05-19	7.440	7.500	7.390	7.480	6.807	9,481,974
2025-05-16	7.500	7.540	7.430	7.440	6.771	9,179,900
2025-05-15	7.520	7.550	7.490	7.500	6.825	8,675,532
2025-05-14	7.500	7.520	7.410	7.500	6.825	12,178,700
2025-05-13	7.500	7.550	7.470	7.500	6.825	15,224,056
2025-05-12	7.460	7.480	7.380	7.450	6.780	15,333,077
2025-05-09	7.310	7.340	7.270	7.330	6.671	9,124,654
2025-05-08	7.310	7.340	7.290	7.290	6.634	9,754,900
2025-05-07	7.300	7.360	7.280	7.350	6.689	16,327,675
2025-05-06	7.200	7.270	7.150	7.230	6.580	15,298,096
2025-04-30	7.050	7.210	7.020	7.160	6.516	15,625,700
2025-04-29	6.930	7.040	6.930	6.980	6.352	8,265,600
2025-04-28	7.030	7.060	6.910	6.950	6.325	9,831,811
2025-04-25	7.080	7.120	7.050	7.050	6.416	8,912,263
2025-04-24	7.050	7.130	6.990	7.060	6.425	11,381,700

← NewerPage 6 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.