Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.880	11.040	10.680	10.730	10.730	4,063,595
2023-04-26	11.080	11.270	10.860	11.010	11.010	5,087,500
2023-04-25	11.580	11.580	11.070	11.150	11.150	4,557,800
2023-04-24	11.490	11.730	11.310	11.520	11.520	4,253,497
2023-04-21	12.250	12.330	11.550	11.560	11.560	8,474,400
2023-04-20	12.230	12.840	12.230	12.400	12.400	6,208,007
2023-04-19	12.150	12.640	12.060	12.270	12.270	5,662,648
2023-04-18	12.400	12.400	11.910	12.190	12.190	5,170,063
2023-04-17	12.910	12.950	12.380	12.400	12.400	8,213,200
2023-04-14	12.860	13.440	12.860	13.010	13.010	9,348,292
2023-04-13	13.130	13.240	12.800	12.850	12.850	6,052,888
2023-04-12	12.520	13.200	12.450	13.200	13.200	11,213,327
2023-04-11	12.520	12.620	12.250	12.420	12.420	5,066,671
2023-04-10	13.050	13.100	12.500	12.600	12.600	7,171,187
2023-04-07	12.910	13.080	12.740	13.040	13.040	5,938,664
2023-04-06	13.140	13.140	12.750	12.910	12.910	7,790,582
2023-04-04	13.130	13.470	12.930	13.140	13.140	13,657,311
2023-04-03	12.900	13.150	12.750	13.130	13.130	6,845,900
2023-03-31	12.720	12.970	12.500	12.910	12.910	6,881,800
2023-03-30	12.950	12.980	12.520	12.550	12.550	6,733,978
2023-03-29	13.100	13.220	12.890	12.910	12.910	5,568,475
2023-03-28	13.400	13.410	13.030	13.060	13.060	7,369,100
2023-03-27	13.270	13.430	13.130	13.390	13.390	9,426,313
2023-03-24	13.280	13.290	12.960	13.210	13.210	8,163,100
2023-03-23	13.230	13.410	13.100	13.350	13.350	9,966,224
2023-03-22	13.150	13.290	12.910	13.280	13.280	9,364,797
2023-03-21	13.080	13.080	12.680	13.080	13.080	6,633,600
2023-03-20	13.220	13.350	12.950	12.960	12.960	8,221,157
2023-03-17	13.130	13.320	13.000	13.190	13.190	10,425,303
2023-03-16	13.350	13.440	13.000	13.000	13.000	9,622,000
2023-03-15	13.560	13.570	13.180	13.330	13.330	10,473,286
2023-03-14	13.420	13.740	13.040	13.570	13.570	16,147,047
2023-03-13	13.200	13.480	13.100	13.450	13.450	11,322,590
2023-03-10	13.440	13.640	13.190	13.250	13.250	12,181,442
2023-03-09	13.770	13.920	13.380	13.520	13.520	16,045,689
2023-03-08	13.580	14.030	13.520	13.900	13.900	17,458,087
2023-03-07	13.980	14.180	13.560	13.660	13.660	20,255,057
2023-03-06	13.520	14.550	13.520	14.220	14.220	29,394,374
2023-03-03	14.100	14.580	13.910	13.910	13.910	41,171,675
2023-03-02	15.980	16.420	15.040	15.450	15.450	56,040,379
2023-03-01	14.520	14.930	14.060	14.930	14.930	22,101,056
2023-02-28	13.560	13.570	13.560	13.570	13.570	7,158,224
2023-02-27	11.820	12.850	11.760	12.340	12.340	11,762,824
2023-02-24	11.830	11.940	11.770	11.860	11.860	1,899,255
2023-02-23	12.080	12.080	11.750	11.830	11.830	2,895,804
2023-02-22	11.950	12.150	11.800	12.070	12.070	2,826,600
2023-02-21	11.950	12.290	11.920	12.040	12.040	3,917,779
2023-02-20	11.880	12.040	11.750	11.950	11.950	3,841,100
2023-02-17	12.260	12.340	11.800	11.840	11.840	5,129,406
2023-02-16	12.570	12.780	11.990	12.170	12.170	9,313,601
2023-02-15	12.380	12.880	12.190	12.570	12.570	10,812,222
2023-02-14	12.250	12.410	12.140	12.190	12.190	3,614,917
2023-02-13	12.290	12.310	12.110	12.210	12.210	2,687,816
2023-02-10	12.390	12.480	12.170	12.220	12.220	3,059,232
2023-02-09	12.160	12.360	12.070	12.330	12.330	4,274,700
2023-02-08	12.390	12.410	12.160	12.210	12.210	3,704,561
2023-02-07	12.220	12.400	12.000	12.330	12.330	4,485,300
2023-02-06	12.000	12.250	11.970	12.220	12.220	3,484,430
2023-02-03	11.970	12.130	11.860	12.070	12.070	3,595,830
2023-02-02	11.990	11.990	11.850	11.980	11.980	3,061,646

← NewerPage 15 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.