Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.520 | 4.730 | 4.450 | 4.610 | 4.610 | 1,958,700 |
| 2024-07-22 | 4.580 | 4.580 | 4.410 | 4.500 | 4.500 | 1,122,025 |
| 2024-07-19 | 4.370 | 4.470 | 4.280 | 4.470 | 4.470 | 1,600,725 |
| 2024-07-18 | 4.290 | 4.360 | 4.160 | 4.260 | 4.260 | 885,700 |
| 2024-07-17 | 4.320 | 4.400 | 4.220 | 4.340 | 4.340 | 1,172,505 |
| 2024-07-16 | 4.050 | 4.270 | 4.050 | 4.270 | 4.270 | 977,400 |
| 2024-07-15 | 4.120 | 4.190 | 3.990 | 4.070 | 4.070 | 701,605 |
| 2024-07-12 | 4.120 | 4.260 | 4.060 | 4.190 | 4.190 | 762,200 |
| 2024-07-11 | 4.000 | 4.160 | 4.000 | 4.100 | 4.100 | 715,400 |
| 2024-07-10 | 4.210 | 4.230 | 3.990 | 4.020 | 4.020 | 1,169,200 |
| 2024-07-09 | 4.200 | 4.260 | 4.060 | 4.180 | 4.180 | 1,396,500 |
| 2024-07-08 | 4.080 | 4.200 | 3.990 | 4.200 | 4.200 | 2,098,900 |
| 2024-07-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-07-04 | 4.170 | 4.170 | 3.780 | 3.810 | 3.810 | 1,565,300 |
| 2024-07-03 | 3.740 | 3.970 | 3.720 | 3.970 | 3.970 | 738,125 |
| 2024-07-02 | 3.800 | 3.800 | 3.730 | 3.780 | 3.780 | 497,200 |
| 2024-07-01 | 3.780 | 3.850 | 3.680 | 3.740 | 3.740 | 939,600 |
| 2024-06-28 | 3.770 | 3.870 | 3.730 | 3.840 | 3.840 | 757,500 |
| 2024-06-27 | 3.840 | 3.930 | 3.780 | 3.790 | 3.790 | 832,100 |
| 2024-06-26 | 3.850 | 3.940 | 3.680 | 3.860 | 3.860 | 1,296,300 |
| 2024-06-25 | 4.070 | 4.080 | 3.870 | 3.870 | 3.870 | 920,600 |
| 2024-06-24 | 4.310 | 4.310 | 3.910 | 4.070 | 4.070 | 2,685,216 |
| 2024-06-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,010,600 |
| 2024-06-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 594,500 |
| 2024-06-19 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 2,072,139 |
| 2024-06-18 | 3.610 | 3.650 | 3.560 | 3.600 | 3.600 | 509,250 |
| 2024-06-17 | 3.640 | 3.720 | 3.560 | 3.630 | 3.630 | 1,176,800 |
| 2024-06-14 | 3.460 | 3.640 | 3.460 | 3.640 | 3.640 | 1,705,450 |
| 2024-06-13 | 3.650 | 3.680 | 3.480 | 3.540 | 3.540 | 2,188,300 |
| 2024-06-12 | 3.660 | 3.780 | 3.550 | 3.660 | 3.660 | 1,883,800 |
| 2024-06-11 | 3.910 | 3.930 | 3.610 | 3.610 | 3.610 | 1,668,016 |
| 2024-06-07 | 3.800 | 3.970 | 3.800 | 3.800 | 3.800 | 1,759,300 |
| 2024-06-06 | 4.030 | 4.090 | 4.000 | 4.000 | 4.000 | 414,100 |
| 2024-06-05 | 4.200 | 4.330 | 4.200 | 4.210 | 4.210 | 855,839 |
| 2024-06-04 | 4.450 | 4.460 | 4.420 | 4.420 | 4.420 | 326,500 |
| 2024-06-03 | 4.820 | 4.850 | 4.650 | 4.650 | 4.650 | 607,900 |
| 2024-05-31 | 4.810 | 4.890 | 4.710 | 4.890 | 4.890 | 250,300 |
| 2024-05-30 | 4.790 | 4.890 | 4.660 | 4.810 | 4.810 | 431,400 |
| 2024-05-29 | 4.930 | 4.950 | 4.680 | 4.850 | 4.850 | 505,000 |
| 2024-05-28 | 4.910 | 5.060 | 4.820 | 4.930 | 4.930 | 384,400 |
| 2024-05-27 | 4.920 | 4.990 | 4.700 | 4.910 | 4.910 | 913,599 |
| 2024-05-24 | 4.580 | 4.820 | 4.580 | 4.820 | 4.820 | 485,300 |
| 2024-05-23 | 4.590 | 4.650 | 4.480 | 4.630 | 4.630 | 468,700 |
| 2024-05-22 | 4.420 | 4.640 | 4.420 | 4.580 | 4.580 | 729,300 |
| 2024-05-21 | 4.630 | 4.630 | 4.340 | 4.470 | 4.470 | 637,400 |
| 2024-05-20 | 4.830 | 4.830 | 4.560 | 4.560 | 4.560 | 651,472 |
| 2024-05-17 | 4.780 | 4.820 | 4.630 | 4.710 | 4.710 | 804,200 |
| 2024-05-16 | 4.530 | 4.710 | 4.360 | 4.710 | 4.710 | 956,300 |
| 2024-05-15 | 4.690 | 4.760 | 4.440 | 4.490 | 4.490 | 843,500 |
| 2024-05-14 | 4.890 | 4.930 | 4.560 | 4.670 | 4.670 | 1,924,101 |
| 2024-05-13 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 1,006,750 |
| 2024-05-10 | 4.060 | 4.480 | 4.060 | 4.480 | 4.480 | 2,702,924 |
| 2024-05-09 | 4.230 | 4.310 | 4.020 | 4.270 | 4.270 | 1,698,775 |
| 2024-05-08 | 3.950 | 4.100 | 3.890 | 4.100 | 4.100 | 1,121,950 |
| 2024-05-07 | 3.850 | 3.980 | 3.750 | 3.900 | 3.900 | 1,382,839 |
| 2024-05-06 | 3.910 | 3.990 | 3.670 | 3.850 | 3.850 | 2,829,418 |
| 2024-04-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-29 | 3.780 | 3.940 | 3.590 | 3.800 | 3.800 | 3,753,018 |
| 2024-04-26 | 3.940 | 3.940 | 3.630 | 3.780 | 3.780 | 3,288,817 |
| 2024-04-25 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 1,882,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-20 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.