Jiangsu Guotai International Group Guomao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.280 | 7.320 | 7.180 | 7.210 | 6.561 | 9,484,017 |
| 2025-01-17 | 7.110 | 7.250 | 7.090 | 7.210 | 6.561 | 11,524,471 |
| 2025-01-16 | 7.170 | 7.190 | 7.090 | 7.150 | 6.507 | 12,027,503 |
| 2025-01-15 | 7.120 | 7.140 | 7.060 | 7.100 | 6.461 | 10,339,246 |
| 2025-01-14 | 7.000 | 7.150 | 6.970 | 7.120 | 6.479 | 12,825,283 |
| 2025-01-13 | 7.070 | 7.080 | 6.920 | 6.970 | 6.343 | 11,133,546 |
| 2025-01-10 | 7.090 | 7.130 | 7.030 | 7.060 | 6.425 | 10,400,601 |
| 2025-01-09 | 7.060 | 7.150 | 7.050 | 7.080 | 6.443 | 9,258,350 |
| 2025-01-08 | 7.100 | 7.160 | 6.960 | 7.100 | 6.461 | 15,699,313 |
| 2025-01-07 | 7.160 | 7.220 | 7.080 | 7.130 | 6.489 | 11,692,036 |
| 2025-01-06 | 7.040 | 7.240 | 7.030 | 7.190 | 6.543 | 13,419,720 |
| 2025-01-03 | 7.200 | 7.330 | 7.050 | 7.070 | 6.434 | 15,658,074 |
| 2025-01-02 | 7.320 | 7.410 | 7.100 | 7.170 | 6.525 | 16,531,610 |
| 2024-12-31 | 7.510 | 7.540 | 7.320 | 7.320 | 6.661 | 12,174,591 |
| 2024-12-30 | 7.500 | 7.530 | 7.460 | 7.500 | 6.825 | 10,401,800 |
| 2024-12-27 | 7.440 | 7.540 | 7.430 | 7.530 | 6.853 | 9,290,656 |
| 2024-12-26 | 7.410 | 7.500 | 7.400 | 7.460 | 6.789 | 10,524,473 |
| 2024-12-25 | 7.390 | 7.440 | 7.320 | 7.400 | 6.734 | 10,191,601 |
| 2024-12-24 | 7.290 | 7.420 | 7.290 | 7.420 | 6.752 | 11,455,680 |
| 2024-12-23 | 7.370 | 7.410 | 7.260 | 7.280 | 6.625 | 15,654,578 |
| 2024-12-20 | 7.440 | 7.500 | 7.410 | 7.410 | 6.743 | 10,905,749 |
| 2024-12-19 | 7.450 | 7.480 | 7.300 | 7.460 | 6.789 | 16,048,131 |
| 2024-12-18 | 7.540 | 7.590 | 7.480 | 7.500 | 6.825 | 9,683,251 |
| 2024-12-17 | 7.600 | 7.640 | 7.480 | 7.500 | 6.825 | 15,293,263 |
| 2024-12-16 | 7.690 | 7.790 | 7.580 | 7.620 | 6.935 | 16,599,168 |
| 2024-12-13 | 7.870 | 7.880 | 7.680 | 7.680 | 6.989 | 25,147,591 |
| 2024-12-12 | 7.900 | 7.930 | 7.820 | 7.910 | 7.198 | 17,561,331 |
| 2024-12-11 | 7.800 | 7.920 | 7.770 | 7.880 | 7.171 | 17,146,715 |
| 2024-12-10 | 8.040 | 8.080 | 7.770 | 7.810 | 7.107 | 28,871,647 |
| 2024-12-09 | 7.860 | 7.990 | 7.820 | 7.880 | 7.171 | 23,402,344 |
| 2024-12-06 | 7.670 | 7.870 | 7.610 | 7.860 | 7.153 | 27,108,820 |
| 2024-12-05 | 7.630 | 7.720 | 7.600 | 7.670 | 6.980 | 16,468,173 |
| 2024-12-04 | 7.760 | 7.770 | 7.600 | 7.670 | 6.980 | 20,335,155 |
| 2024-12-03 | 7.850 | 7.860 | 7.710 | 7.780 | 7.080 | 20,239,234 |
| 2024-12-02 | 7.780 | 7.820 | 7.710 | 7.820 | 7.117 | 27,466,334 |
| 2024-11-29 | 7.630 | 7.780 | 7.580 | 7.740 | 7.044 | 24,014,525 |
| 2024-11-28 | 7.710 | 7.810 | 7.670 | 7.680 | 6.989 | 22,386,520 |
| 2024-11-27 | 7.630 | 7.750 | 7.430 | 7.740 | 7.044 | 25,376,782 |
| 2024-11-26 | 7.800 | 7.800 | 7.620 | 7.680 | 6.989 | 21,431,229 |
| 2024-11-25 | 7.870 | 8.030 | 7.680 | 7.790 | 7.089 | 38,873,582 |
| 2024-11-22 | 8.090 | 8.310 | 7.850 | 7.870 | 7.162 | 50,706,846 |
| 2024-11-21 | 8.000 | 8.130 | 7.950 | 8.060 | 7.335 | 40,776,349 |
| 2024-11-20 | 7.780 | 8.060 | 7.710 | 8.050 | 7.326 | 53,789,211 |
| 2024-11-19 | 7.780 | 7.830 | 7.640 | 7.820 | 7.117 | 35,003,835 |
| 2024-11-18 | 7.710 | 7.990 | 7.710 | 7.880 | 7.171 | 56,696,122 |
| 2024-11-15 | 7.620 | 7.790 | 7.560 | 7.590 | 6.907 | 28,366,782 |
| 2024-11-14 | 7.830 | 7.920 | 7.650 | 7.680 | 6.989 | 30,007,163 |
| 2024-11-13 | 7.630 | 7.820 | 7.580 | 7.790 | 7.089 | 32,238,593 |
| 2024-11-12 | 7.680 | 7.800 | 7.580 | 7.660 | 6.971 | 38,248,867 |
| 2024-11-11 | 7.380 | 7.610 | 7.380 | 7.600 | 6.916 | 27,297,306 |
| 2024-11-08 | 7.580 | 7.650 | 7.370 | 7.430 | 6.762 | 27,936,577 |
| 2024-11-07 | 7.370 | 7.500 | 7.300 | 7.500 | 6.825 | 27,898,872 |
| 2024-11-06 | 7.360 | 7.460 | 7.340 | 7.430 | 6.671 | 30,263,103 |
| 2024-11-05 | 7.220 | 7.370 | 7.210 | 7.360 | 6.608 | 25,323,109 |
| 2024-11-04 | 7.250 | 7.260 | 7.170 | 7.250 | 6.509 | 19,635,501 |
| 2024-11-01 | 7.240 | 7.330 | 7.140 | 7.250 | 6.509 | 22,574,414 |
| 2024-10-31 | 7.310 | 7.320 | 7.190 | 7.260 | 6.518 | 24,242,983 |
| 2024-10-30 | 7.280 | 7.370 | 7.210 | 7.280 | 6.536 | 14,935,206 |
| 2024-10-29 | 7.420 | 7.450 | 7.230 | 7.270 | 6.527 | 16,618,580 |
| 2024-10-28 | 7.390 | 7.410 | 7.260 | 7.400 | 6.644 | 17,833,158 |
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.