Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.360 | 3.640 | 3.360 | 3.640 | 3.640 | 3,513,218 |
| 2024-04-23 | 3.470 | 3.530 | 3.470 | 3.470 | 3.470 | 2,957,400 |
| 2024-04-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 51,700 |
| 2024-04-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,311,900 |
| 2024-04-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 152,000 |
| 2024-04-17 | 4.250 | 4.280 | 4.250 | 4.250 | 4.250 | 508,800 |
| 2024-04-16 | 4.600 | 4.600 | 4.470 | 4.470 | 4.470 | 248,700 |
| 2024-04-15 | 4.700 | 4.870 | 4.700 | 4.700 | 4.700 | 2,264,000 |
| 2024-04-12 | 4.930 | 5.000 | 4.900 | 4.950 | 4.950 | 943,700 |
| 2024-04-11 | 4.920 | 5.070 | 4.870 | 4.980 | 4.980 | 1,372,200 |
| 2024-04-10 | 4.980 | 5.080 | 4.940 | 4.970 | 4.970 | 872,700 |
| 2024-04-09 | 4.920 | 5.070 | 4.840 | 5.010 | 5.010 | 1,008,901 |
| 2024-04-08 | 5.160 | 5.190 | 4.900 | 4.930 | 4.930 | 1,442,000 |
| 2024-04-03 | 4.940 | 5.170 | 4.930 | 5.160 | 5.160 | 1,785,951 |
| 2024-04-02 | 4.780 | 5.030 | 4.780 | 4.990 | 4.990 | 2,588,052 |
| 2024-04-01 | 4.750 | 4.910 | 4.720 | 4.820 | 4.820 | 1,639,200 |
| 2024-03-29 | 4.640 | 4.750 | 4.610 | 4.750 | 4.750 | 740,500 |
| 2024-03-28 | 4.690 | 4.780 | 4.600 | 4.650 | 4.650 | 2,914,600 |
| 2024-03-27 | 4.800 | 4.820 | 4.670 | 4.700 | 4.700 | 2,383,100 |
| 2024-03-26 | 4.900 | 4.990 | 4.800 | 4.850 | 4.850 | 3,166,199 |
| 2024-03-25 | 4.690 | 5.060 | 4.630 | 5.010 | 5.010 | 6,784,289 |
| 2024-03-22 | 4.820 | 4.910 | 4.820 | 4.820 | 4.820 | 5,407,295 |
| 2024-03-21 | 5.340 | 5.350 | 5.070 | 5.070 | 5.070 | 5,000,295 |
| 2024-03-20 | 5.290 | 5.350 | 5.270 | 5.340 | 5.340 | 1,180,770 |
| 2024-03-19 | 5.410 | 5.450 | 5.310 | 5.310 | 5.310 | 1,458,600 |
| 2024-03-18 | 5.320 | 5.450 | 5.310 | 5.430 | 5.430 | 2,214,100 |
| 2024-03-15 | 5.320 | 5.430 | 5.160 | 5.360 | 5.360 | 1,334,700 |
| 2024-03-14 | 5.420 | 5.490 | 5.300 | 5.330 | 5.330 | 1,198,800 |
| 2024-03-13 | 5.480 | 5.570 | 5.400 | 5.450 | 5.450 | 1,654,300 |
| 2024-03-12 | 5.560 | 5.610 | 5.410 | 5.510 | 5.510 | 1,057,877 |
| 2024-03-11 | 5.410 | 5.580 | 5.360 | 5.570 | 5.570 | 964,000 |
| 2024-03-08 | 5.370 | 5.410 | 5.220 | 5.410 | 5.410 | 639,127 |
| 2024-03-07 | 5.250 | 5.510 | 5.250 | 5.320 | 5.320 | 987,250 |
| 2024-03-06 | 5.160 | 5.320 | 5.150 | 5.280 | 5.280 | 582,500 |
| 2024-03-05 | 5.240 | 5.300 | 5.170 | 5.210 | 5.210 | 554,400 |
| 2024-03-04 | 5.360 | 5.420 | 5.130 | 5.240 | 5.240 | 1,075,300 |
| 2024-03-01 | 5.430 | 5.500 | 5.260 | 5.360 | 5.360 | 1,292,300 |
| 2024-02-29 | 5.310 | 5.500 | 5.310 | 5.470 | 5.470 | 1,472,500 |
| 2024-02-28 | 5.930 | 5.960 | 5.590 | 5.590 | 5.590 | 1,406,100 |
| 2024-02-27 | 5.730 | 5.880 | 5.730 | 5.880 | 5.880 | 804,000 |
| 2024-02-26 | 5.780 | 5.950 | 5.750 | 5.800 | 5.800 | 1,155,799 |
| 2024-02-23 | 5.480 | 5.790 | 5.450 | 5.790 | 5.790 | 1,377,777 |
| 2024-02-22 | 5.440 | 5.540 | 5.410 | 5.510 | 5.510 | 622,876 |
| 2024-02-21 | 5.290 | 5.570 | 5.210 | 5.460 | 5.460 | 1,369,199 |
| 2024-02-20 | 5.050 | 5.300 | 4.960 | 5.300 | 5.300 | 1,216,400 |
| 2024-02-19 | 4.890 | 5.050 | 4.890 | 5.050 | 5.050 | 752,400 |
| 2024-02-08 | 4.680 | 4.970 | 4.660 | 4.890 | 4.890 | 996,000 |
| 2024-02-07 | 5.230 | 5.230 | 4.900 | 4.900 | 4.900 | 1,058,300 |
| 2024-02-06 | 5.160 | 5.350 | 5.160 | 5.160 | 5.160 | 2,050,000 |
| 2024-02-05 | 5.710 | 5.710 | 5.430 | 5.430 | 5.430 | 193,800 |
| 2024-02-02 | 5.950 | 6.030 | 5.720 | 5.720 | 5.720 | 884,400 |
| 2024-02-01 | 6.260 | 6.330 | 6.020 | 6.020 | 6.020 | 1,234,800 |
| 2024-01-31 | 6.560 | 6.670 | 6.340 | 6.340 | 6.340 | 1,237,200 |
| 2024-01-30 | 6.930 | 7.030 | 6.660 | 6.670 | 6.670 | 1,981,700 |
| 2024-01-29 | 7.240 | 7.240 | 6.930 | 6.980 | 6.980 | 425,800 |
| 2024-01-26 | 7.240 | 7.360 | 7.140 | 7.250 | 7.250 | 230,252 |
| 2024-01-25 | 7.050 | 7.290 | 7.040 | 7.240 | 7.240 | 416,400 |
| 2024-01-24 | 6.990 | 7.040 | 6.940 | 7.030 | 7.030 | 481,400 |
| 2024-01-23 | 6.950 | 7.110 | 6.930 | 6.970 | 6.970 | 285,600 |
| 2024-01-22 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 627,300 |
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.