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
2024-10-25	7.170	7.390	7.160	7.360	6.608	22,300,656
2024-10-24	7.220	7.240	7.100	7.150	6.419	13,402,988
2024-10-23	7.140	7.290	7.130	7.260	6.518	22,834,209
2024-10-22	7.090	7.130	7.050	7.120	6.392	16,936,961
2024-10-21	7.140	7.160	7.050	7.080	6.356	17,835,044
2024-10-18	6.960	7.240	6.930	7.130	6.401	19,857,089
2024-10-17	7.100	7.140	6.990	6.990	6.276	12,981,304
2024-10-16	7.000	7.160	6.970	7.070	6.347	14,315,996
2024-10-15	7.230	7.240	7.070	7.070	6.347	18,427,172
2024-10-14	7.240	7.300	7.110	7.280	6.536	16,952,292
2024-10-11	7.490	7.490	7.170	7.230	6.491	20,770,985
2024-10-10	7.430	7.620	7.340	7.480	6.715	22,003,509
2024-10-09	7.800	7.800	7.400	7.410	6.653	32,882,206
2024-10-08	8.500	8.530	7.640	7.970	7.155	56,456,781
2024-09-30	7.500	7.810	7.350	7.770	6.976	44,545,265
2024-09-27	7.240	7.320	7.140	7.250	6.509	25,491,548
2024-09-26	6.950	7.130	6.890	7.130	6.401	12,831,406
2024-09-25	6.900	7.070	6.890	6.920	6.213	12,948,100
2024-09-24	6.650	6.840	6.640	6.830	6.132	10,920,032
2024-09-23	6.630	6.720	6.590	6.630	5.952	6,079,010
2024-09-20	6.660	6.670	6.570	6.630	5.952	5,468,800
2024-09-19	6.600	6.720	6.550	6.660	5.979	6,830,700
2024-09-18	6.550	6.620	6.500	6.570	5.899	5,389,600
2024-09-13	6.600	6.640	6.530	6.560	5.890	5,275,644
2024-09-12	6.580	6.680	6.560	6.600	5.925	6,423,904
2024-09-11	6.580	6.640	6.520	6.580	5.907	4,679,200
2024-09-10	6.580	6.640	6.500	6.610	5.934	6,365,423
2024-09-09	6.640	6.650	6.530	6.550	5.881	6,171,124
2024-09-06	6.670	6.670	6.540	6.580	5.907	6,821,200
2024-09-05	6.590	6.700	6.570	6.650	5.970	7,699,695
2024-09-04	6.460	6.630	6.450	6.590	5.916	10,245,882
2024-09-03	6.360	6.500	6.360	6.500	5.836	7,313,606
2024-09-02	6.350	6.450	6.330	6.380	5.728	8,144,014
2024-08-30	6.270	6.430	6.270	6.340	5.692	9,219,392
2024-08-29	6.180	6.320	6.180	6.300	5.656	4,527,968
2024-08-28	6.100	6.250	6.100	6.220	5.584	3,631,019
2024-08-27	6.170	6.200	6.100	6.140	5.512	3,374,739
2024-08-26	6.070	6.210	6.070	6.180	5.548	4,687,900
2024-08-23	6.130	6.140	6.030	6.070	5.450	5,602,020
2024-08-22	6.190	6.250	6.130	6.140	5.512	4,015,420
2024-08-21	6.200	6.220	6.130	6.180	5.548	3,345,429
2024-08-20	6.330	6.350	6.150	6.180	5.548	6,512,885
2024-08-19	6.340	6.360	6.290	6.320	5.674	4,035,105
2024-08-16	6.380	6.400	6.300	6.300	5.656	4,009,605
2024-08-15	6.310	6.410	6.270	6.340	5.692	5,045,850
2024-08-14	6.310	6.390	6.290	6.300	5.656	3,692,197
2024-08-13	6.300	6.390	6.270	6.380	5.728	4,342,600
2024-08-12	6.400	6.410	6.280	6.300	5.656	6,352,970
2024-08-09	6.470	6.520	6.380	6.390	5.737	5,272,900
2024-08-08	6.410	6.460	6.370	6.440	5.782	4,512,465
2024-08-07	6.440	6.460	6.380	6.400	5.746	4,886,262
2024-08-06	6.480	6.530	6.400	6.460	5.800	6,660,651
2024-08-05	6.420	6.540	6.370	6.370	5.719	6,513,588
2024-08-02	6.530	6.570	6.450	6.470	5.809	6,887,795
2024-08-01	6.640	6.740	6.540	6.580	5.907	6,355,720
2024-07-31	6.410	6.680	6.400	6.680	5.997	9,790,943
2024-07-30	6.350	6.420	6.330	6.400	5.746	3,603,814
2024-07-29	6.460	6.460	6.370	6.410	5.755	3,949,343
2024-07-26	6.400	6.510	6.400	6.470	5.809	4,720,694
2024-07-25	6.300	6.420	6.280	6.380	5.728	4,081,155

← NewerPage 9 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.