Zhongtong Guomai Communication historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.810	8.050	7.750	7.920	7.920	3,105,550
2023-10-25	7.400	7.750	7.400	7.750	7.750	2,408,250
2023-10-24	7.390	7.480	7.220	7.380	7.380	894,600
2023-10-23	7.320	7.470	7.260	7.260	7.260	1,335,900
2023-10-20	7.570	7.600	7.330	7.400	7.400	1,917,700
2023-10-19	7.460	7.670	7.310	7.580	7.580	3,510,400
2023-10-18	7.890	8.300	7.670	7.690	7.690	3,808,800
2023-10-17	7.450	8.120	7.440	8.040	8.040	4,657,650
2023-10-16	7.960	8.210	7.720	7.800	7.800	3,130,600
2023-10-13	7.470	7.910	7.470	7.910	7.910	2,531,226
2023-10-12	7.300	7.580	7.280	7.530	7.530	3,120,300
2023-10-11	7.720	7.840	7.600	7.630	7.630	2,386,307
2023-10-10	7.770	8.060	7.700	7.760	7.760	3,734,207
2023-10-09	7.760	7.900	7.530	7.740	7.740	4,118,129
2023-09-28	7.350	7.750	7.350	7.740	7.740	5,578,479
2023-09-27	7.000	7.440	6.970	7.440	7.440	5,888,400
2023-09-26	6.920	7.210	6.820	7.090	7.090	6,305,700
2023-09-25	7.320	7.450	7.160	7.160	7.160	4,157,600
2023-09-22	8.100	8.290	7.530	7.540	7.540	12,871,729
2023-09-21	7.500	7.930	7.410	7.930	7.930	8,631,100
2023-09-20	7.550	7.850	7.310	7.550	7.550	10,402,800
2023-09-19	7.140	7.480	6.980	7.480	7.480	8,842,931
2023-09-18	6.760	7.120	6.720	7.120	7.120	7,684,731
2023-09-15	6.800	6.820	6.730	6.780	6.780	1,099,929
2023-09-14	6.810	6.870	6.760	6.810	6.810	959,900
2023-09-13	6.840	6.840	6.720	6.800	6.800	1,653,600
2023-09-12	6.870	6.990	6.810	6.840	6.840	1,443,800
2023-09-11	6.790	6.910	6.750	6.910	6.910	1,416,250
2023-09-08	6.740	6.850	6.740	6.780	6.780	1,103,700
2023-09-07	6.810	6.850	6.740	6.790	6.790	1,332,800
2023-09-06	6.720	6.870	6.720	6.840	6.840	1,721,852
2023-09-05	7.050	7.050	6.750	6.810	6.810	4,271,152
2023-09-04	7.000	7.090	6.960	7.000	7.000	4,058,400
2023-09-01	6.800	7.070	6.770	7.010	7.010	5,975,350
2023-08-31	6.900	7.230	6.870	6.880	6.880	9,788,750
2023-08-30	6.540	6.890	6.540	6.890	6.890	6,254,300
2023-08-29	6.200	6.560	6.150	6.560	6.560	4,538,300
2023-08-28	6.650	6.660	6.250	6.250	6.250	2,239,800
2023-08-25	6.350	6.500	6.250	6.340	6.340	2,112,900
2023-08-24	6.720	6.720	6.450	6.520	6.520	3,312,800
2023-08-23	6.830	6.890	6.700	6.710	6.710	2,046,600
2023-08-22	6.820	6.950	6.670	6.900	6.900	3,839,350
2023-08-21	7.130	7.180	6.850	6.850	6.850	3,340,026
2023-08-18	7.070	7.350	7.060	7.130	7.130	4,632,800
2023-08-17	7.180	7.240	7.000	7.100	7.100	4,202,700
2023-08-16	6.910	7.270	6.910	7.160	7.160	7,326,500
2023-08-15	6.870	7.020	6.810	6.950	6.950	3,739,500
2023-08-14	6.820	6.890	6.640	6.870	6.870	2,452,526
2023-08-11	6.820	7.110	6.820	6.870	6.870	3,589,226
2023-08-10	6.720	6.900	6.700	6.870	6.870	3,545,550
2023-08-09	6.740	6.840	6.610	6.740	6.740	2,624,800
2023-08-08	6.710	6.790	6.600	6.770	6.770	4,922,050
2023-08-07	6.820	6.900	6.610	6.720	6.720	7,362,219
2023-08-04	7.170	7.170	6.820	6.860	6.860	5,525,000
2023-08-03	6.960	7.160	6.960	7.130	7.130	2,841,426
2023-08-02	6.890	7.100	6.860	7.020	7.020	3,121,500
2023-08-01	6.880	6.940	6.860	6.910	6.910	1,916,600
2023-07-31	6.900	6.940	6.860	6.910	6.910	2,090,800
2023-07-28	6.890	6.970	6.870	6.950	6.950	2,060,100
2023-07-27	6.930	6.950	6.860	6.910	6.910	1,943,800

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.