Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.930	6.950	6.860	6.910	6.910	1,943,800
2023-07-26	6.890	6.980	6.830	6.930	6.930	2,410,912
2023-07-25	6.890	7.000	6.880	6.930	6.930	2,010,312
2023-07-24	6.970	6.970	6.750	6.920	6.920	3,600,000
2023-07-21	6.940	7.100	6.900	7.030	7.030	4,132,600
2023-07-20	6.840	6.990	6.830	6.900	6.900	2,981,416
2023-07-19	6.860	6.930	6.780	6.890	6.890	2,885,800
2023-07-18	6.860	6.950	6.820	6.900	6.900	2,575,200
2023-07-17	6.810	6.990	6.750	6.890	6.890	4,102,200
2023-07-14	6.700	7.020	6.700	6.900	6.900	4,810,100
2023-07-13	6.680	6.770	6.650	6.740	6.740	2,752,800
2023-07-12	6.900	6.900	6.670	6.680	6.680	4,388,900
2023-07-11	6.880	6.930	6.820	6.910	6.910	2,514,500
2023-07-10	7.020	7.050	6.810	6.890	6.890	4,148,700
2023-07-07	7.050	7.150	6.920	7.000	7.000	4,190,250
2023-07-06	7.150	7.250	7.000	7.060	7.060	6,220,400
2023-07-05	7.410	7.490	7.170	7.220	7.220	9,412,500
2023-07-04	6.900	7.300	6.900	7.220	7.220	8,910,286
2023-07-03	6.800	7.060	6.750	6.960	6.960	7,554,166
2023-06-30	6.750	6.840	6.550	6.830	6.830	12,829,176
2023-06-29	6.630	7.100	6.630	6.890	6.890	17,455,505
2023-06-28	7.050	7.080	6.680	6.760	6.760	19,555,022
2023-06-27	6.660	6.740	6.600	6.740	6.740	4,861,535
2023-06-26	6.060	6.420	6.010	6.420	6.420	3,598,600
2023-06-21	6.050	6.190	6.050	6.110	6.110	2,583,547
2023-06-20	6.420	6.430	6.120	6.140	6.140	5,931,443
2023-06-19	6.460	6.540	6.400	6.440	6.440	2,532,200
2023-06-16	6.390	6.510	6.360	6.430	6.430	2,371,089
2023-06-15	6.450	6.450	6.370	6.400	6.400	2,040,082
2023-06-14	6.430	6.530	6.360	6.460	6.460	1,847,700
2023-06-13	6.310	6.480	6.280	6.410	6.410	1,791,887
2023-06-12	6.430	6.430	6.200	6.350	6.350	3,583,783
2023-06-09	6.460	6.550	6.380	6.450	6.450	2,184,500
2023-06-08	6.500	6.560	6.420	6.490	6.490	2,930,200
2023-06-07	6.330	6.620	6.300	6.550	6.550	3,692,508
2023-06-06	6.560	6.630	6.340	6.370	6.370	3,771,667
2023-06-05	6.300	6.590	6.290	6.590	6.590	4,044,067
2023-06-02	6.110	6.420	6.110	6.360	6.360	3,951,200
2023-06-01	6.210	6.250	6.010	6.160	6.160	3,376,050
2023-05-31	6.060	6.370	6.050	6.210	6.210	4,894,652
2023-05-30	5.900	6.170	5.830	6.110	6.110	5,827,340
2023-05-29	6.160	6.260	5.920	5.930	5.930	9,128,199
2023-05-26	6.300	6.350	6.120	6.230	6.230	9,240,507
2023-05-25	6.580	6.680	6.440	6.440	6.440	5,772,100
2023-05-24	6.950	7.090	6.750	6.780	6.780	11,753,357
2023-05-23	6.610	6.990	6.580	6.990	6.990	12,669,783
2023-05-22	6.480	6.710	6.440	6.660	6.660	8,394,935
2023-05-19	6.600	6.610	6.430	6.480	6.480	7,162,285
2023-05-18	6.600	6.830	6.580	6.650	6.650	9,217,851
2023-05-17	6.450	6.720	6.430	6.650	6.650	20,489,378
2023-05-16	6.870	6.930	6.770	6.770	6.770	18,487,125
2023-05-15	7.130	7.130	7.130	7.130	7.130	1,953,700
2023-05-12	7.500	7.500	7.500	7.500	7.500	490,500
2023-05-11	7.890	7.890	7.890	7.890	7.890	171,400
2023-05-10	8.300	8.300	8.300	8.300	8.300	98,000
2023-05-09	8.740	8.740	8.740	8.740	8.740	96,000
2023-05-08	9.200	9.200	9.200	9.200	9.200	97,500
2023-05-05	9.680	9.680	9.680	9.680	9.680	24,000
2023-05-04	10.190	10.190	10.190	10.190	10.190	247,700
2023-04-28	10.730	10.730	10.730	10.730	10.730	0

← NewerPage 14 of 21 · 1,216 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.