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
2025-04-23	6.990	7.080	6.930	7.040	6.407	12,212,070
2025-04-22	6.850	6.970	6.850	6.940	6.316	11,241,000
2025-04-21	6.830	6.880	6.780	6.870	6.252	9,554,311
2025-04-18	6.820	6.830	6.750	6.800	6.188	7,221,275
2025-04-17	6.780	6.880	6.740	6.830	6.216	7,662,199
2025-04-16	6.810	6.830	6.700	6.820	6.206	11,535,800
2025-04-15	6.870	6.890	6.780	6.830	6.216	10,660,920
2025-04-14	6.900	6.930	6.840	6.870	6.252	12,975,464
2025-04-11	6.850	6.950	6.810	6.840	6.225	14,904,730
2025-04-10	6.900	6.990	6.770	6.830	6.216	25,659,631
2025-04-09	6.620	6.640	6.290	6.620	6.024	28,465,102
2025-04-08	6.920	6.980	6.560	6.670	6.070	38,600,207
2025-04-07	7.230	7.400	7.010	7.010	6.379	21,854,600
2025-04-03	7.740	7.850	7.700	7.790	7.089	13,566,510
2025-04-02	7.670	7.820	7.660	7.810	7.107	15,919,052
2025-04-01	7.600	7.700	7.600	7.690	6.998	9,601,116
2025-03-31	7.500	7.630	7.500	7.620	6.935	15,122,981
2025-03-28	7.720	7.730	7.560	7.590	6.907	15,671,257
2025-03-27	7.770	7.810	7.710	7.730	7.035	12,938,758
2025-03-26	7.780	7.780	7.730	7.760	7.062	13,440,914
2025-03-25	7.670	7.780	7.650	7.750	7.053	15,284,856
2025-03-24	7.710	7.730	7.550	7.650	6.962	16,766,208
2025-03-21	7.660	7.790	7.660	7.710	7.016	17,666,882
2025-03-20	7.720	7.730	7.670	7.680	6.989	13,418,589
2025-03-19	7.810	7.810	7.690	7.710	7.016	17,191,141
2025-03-18	7.880	7.900	7.780	7.810	7.107	19,156,086
2025-03-17	7.970	7.970	7.860	7.870	7.162	23,963,676
2025-03-14	7.890	7.980	7.840	7.950	7.235	30,867,664
2025-03-13	7.910	8.030	7.780	7.970	7.253	36,569,030
2025-03-12	8.010	8.050	7.900	7.900	7.189	31,103,116
2025-03-11	7.800	8.050	7.770	8.000	7.280	43,863,610
2025-03-10	7.790	8.000	7.750	7.890	7.180	51,273,603
2025-03-07	7.690	7.830	7.640	7.720	7.026	31,907,523
2025-03-06	7.700	7.760	7.640	7.720	7.026	26,906,609
2025-03-05	7.780	7.810	7.630	7.690	6.998	21,820,130
2025-03-04	7.810	7.830	7.650	7.740	7.044	33,878,463
2025-03-03	7.730	8.030	7.730	7.880	7.171	61,053,752
2025-02-28	7.750	7.920	7.700	7.720	7.026	50,429,148
2025-02-27	7.630	7.770	7.590	7.760	7.062	36,620,710
2025-02-26	7.510	7.650	7.500	7.610	6.925	24,554,607
2025-02-25	7.570	7.610	7.490	7.530	6.853	20,028,400
2025-02-24	7.560	7.700	7.510	7.640	6.953	27,560,100
2025-02-21	7.470	7.640	7.440	7.560	6.880	28,577,636
2025-02-20	7.510	7.510	7.420	7.490	6.816	25,352,506
2025-02-19	7.550	7.560	7.420	7.530	6.853	28,655,248
2025-02-18	7.520	7.720	7.470	7.550	6.871	42,939,210
2025-02-17	7.630	7.670	7.440	7.530	6.853	56,167,638
2025-02-14	7.600	8.050	7.440	7.840	7.135	77,987,969
2025-02-13	7.240	7.550	7.230	7.480	6.807	43,451,993
2025-02-12	7.160	7.220	7.140	7.220	6.570	11,491,629
2025-02-11	7.250	7.250	7.130	7.190	6.543	11,520,453
2025-02-10	7.260	7.290	7.200	7.210	6.561	13,291,100
2025-02-07	7.160	7.300	7.130	7.260	6.607	13,778,793
2025-02-06	7.080	7.180	7.060	7.170	6.525	10,817,377
2025-02-05	7.240	7.260	7.070	7.080	6.443	14,830,511
2025-01-27	7.200	7.290	7.200	7.220	6.570	11,930,910
2025-01-24	7.160	7.210	7.120	7.190	6.543	10,553,155
2025-01-23	7.210	7.280	7.160	7.160	6.516	11,382,575
2025-01-22	7.190	7.210	7.100	7.170	6.525	8,370,631
2025-01-21	7.230	7.260	7.160	7.190	6.543	7,370,900

← NewerPage 7 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.