Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.380 | 7.380 | 7.300 | 7.330 | 7.330 | 210,300 |
| 2024-01-18 | 7.240 | 7.400 | 7.110 | 7.320 | 7.320 | 349,800 |
| 2024-01-17 | 7.420 | 7.420 | 7.220 | 7.240 | 7.240 | 298,000 |
| 2024-01-16 | 7.280 | 7.390 | 7.240 | 7.360 | 7.360 | 321,900 |
| 2024-01-15 | 7.200 | 7.420 | 7.200 | 7.330 | 7.330 | 232,900 |
| 2024-01-12 | 7.420 | 7.420 | 7.280 | 7.320 | 7.320 | 255,800 |
| 2024-01-11 | 7.260 | 7.390 | 7.200 | 7.330 | 7.330 | 354,300 |
| 2024-01-10 | 7.430 | 7.430 | 7.190 | 7.280 | 7.280 | 289,900 |
| 2024-01-09 | 7.190 | 7.550 | 7.190 | 7.460 | 7.460 | 380,043 |
| 2024-01-08 | 7.890 | 7.890 | 7.500 | 7.500 | 7.500 | 398,400 |
| 2024-01-05 | 7.950 | 8.040 | 7.730 | 7.820 | 7.820 | 423,400 |
| 2024-01-04 | 8.020 | 8.020 | 7.850 | 7.960 | 7.960 | 544,500 |
| 2024-01-03 | 8.000 | 8.080 | 7.910 | 7.970 | 7.970 | 354,400 |
| 2024-01-02 | 7.960 | 8.140 | 7.900 | 8.060 | 8.060 | 610,300 |
| 2023-12-29 | 7.860 | 7.890 | 7.810 | 7.880 | 7.880 | 450,000 |
| 2023-12-28 | 7.760 | 7.950 | 7.760 | 7.860 | 7.860 | 408,700 |
| 2023-12-27 | 7.760 | 7.860 | 7.660 | 7.750 | 7.750 | 406,600 |
| 2023-12-26 | 7.890 | 7.890 | 7.690 | 7.690 | 7.690 | 413,400 |
| 2023-12-25 | 8.010 | 8.150 | 7.900 | 7.900 | 7.900 | 304,800 |
| 2023-12-22 | 8.250 | 8.250 | 8.000 | 8.100 | 8.100 | 385,700 |
| 2023-12-21 | 7.820 | 8.290 | 7.820 | 8.180 | 8.180 | 856,300 |
| 2023-12-20 | 8.040 | 8.040 | 7.780 | 7.970 | 7.970 | 677,100 |
| 2023-12-19 | 7.820 | 8.140 | 7.650 | 7.930 | 7.930 | 659,200 |
| 2023-12-18 | 8.300 | 8.310 | 7.950 | 7.950 | 7.950 | 1,686,000 |
| 2023-12-15 | 8.650 | 8.650 | 8.350 | 8.370 | 8.370 | 478,300 |
| 2023-12-14 | 8.600 | 8.670 | 8.530 | 8.540 | 8.540 | 237,348 |
| 2023-12-13 | 8.710 | 8.710 | 8.530 | 8.540 | 8.540 | 720,800 |
| 2023-12-12 | 8.610 | 8.750 | 8.600 | 8.710 | 8.710 | 508,800 |
| 2023-12-11 | 8.440 | 8.770 | 8.410 | 8.670 | 8.670 | 1,085,000 |
| 2023-12-08 | 8.400 | 8.520 | 8.400 | 8.450 | 8.450 | 527,100 |
| 2023-12-07 | 8.420 | 8.460 | 8.400 | 8.430 | 8.430 | 315,400 |
| 2023-12-06 | 8.310 | 8.500 | 8.310 | 8.380 | 8.380 | 446,600 |
| 2023-12-05 | 8.540 | 8.580 | 8.360 | 8.400 | 8.400 | 1,638,800 |
| 2023-12-04 | 8.620 | 8.680 | 8.540 | 8.550 | 8.550 | 634,700 |
| 2023-12-01 | 8.600 | 8.640 | 8.500 | 8.620 | 8.620 | 830,800 |
| 2023-11-30 | 8.640 | 8.670 | 8.480 | 8.550 | 8.550 | 735,500 |
| 2023-11-29 | 8.580 | 8.680 | 8.520 | 8.590 | 8.590 | 453,200 |
| 2023-11-28 | 8.550 | 8.790 | 8.550 | 8.610 | 8.610 | 590,200 |
| 2023-11-27 | 8.560 | 8.760 | 8.440 | 8.700 | 8.700 | 655,400 |
| 2023-11-24 | 8.730 | 8.760 | 8.530 | 8.570 | 8.570 | 664,400 |
| 2023-11-23 | 8.680 | 8.950 | 8.550 | 8.730 | 8.730 | 1,330,100 |
| 2023-11-22 | 8.760 | 8.930 | 8.710 | 8.730 | 8.730 | 721,800 |
| 2023-11-21 | 8.890 | 8.970 | 8.740 | 8.760 | 8.760 | 1,405,000 |
| 2023-11-20 | 9.060 | 9.190 | 8.910 | 8.960 | 8.960 | 1,934,300 |
| 2023-11-17 | 9.030 | 9.250 | 9.010 | 9.150 | 9.150 | 1,592,800 |
| 2023-11-16 | 9.010 | 9.090 | 8.940 | 9.030 | 9.030 | 1,066,800 |
| 2023-11-15 | 9.350 | 9.350 | 8.930 | 9.050 | 9.050 | 1,975,700 |
| 2023-11-14 | 9.080 | 9.160 | 8.850 | 9.090 | 9.090 | 2,021,000 |
| 2023-11-13 | 8.690 | 9.000 | 8.690 | 8.920 | 8.920 | 1,473,900 |
| 2023-11-10 | 8.530 | 8.800 | 8.530 | 8.690 | 8.690 | 1,531,000 |
| 2023-11-09 | 8.800 | 8.920 | 8.570 | 8.610 | 8.610 | 2,986,147 |
| 2023-11-08 | 8.720 | 9.000 | 8.660 | 8.880 | 8.880 | 2,602,161 |
| 2023-11-07 | 8.750 | 9.220 | 8.680 | 8.760 | 8.760 | 4,094,400 |
| 2023-11-06 | 8.790 | 8.990 | 8.510 | 8.880 | 8.880 | 3,379,300 |
| 2023-11-03 | 8.660 | 9.120 | 8.660 | 8.830 | 8.830 | 3,240,047 |
| 2023-11-02 | 8.960 | 9.590 | 8.670 | 8.900 | 8.900 | 6,838,563 |
| 2023-11-01 | 8.740 | 9.200 | 8.430 | 9.130 | 9.130 | 8,084,355 |
| 2023-10-31 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 337,255 |
| 2023-10-30 | 7.950 | 8.340 | 7.930 | 8.340 | 8.340 | 1,486,500 |
| 2023-10-27 | 7.820 | 8.140 | 7.770 | 7.940 | 7.940 | 2,389,500 |
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.