Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.830	11.930	11.630	11.930	11.930	4,002,165
2023-01-31	11.690	11.730	11.130	11.730	11.730	3,940,949
2023-01-30	11.510	11.780	11.470	11.770	11.770	4,203,106
2023-01-20	11.340	11.630	11.330	11.530	11.530	4,502,962
2023-01-19	11.200	11.470	11.120	11.330	11.330	2,849,863
2023-01-18	11.100	11.280	11.060	11.260	11.260	2,552,463
2023-01-17	11.260	11.260	10.990	11.050	11.050	2,719,610
2023-01-16	11.150	11.240	11.110	11.200	11.200	3,124,400
2023-01-13	11.280	11.290	11.020	11.120	11.120	2,652,500
2023-01-12	11.210	11.380	11.160	11.300	11.300	1,921,500
2023-01-11	11.180	11.350	11.150	11.200	11.200	1,852,500
2023-01-10	11.490	11.490	11.170	11.260	11.260	1,957,400
2023-01-09	11.420	11.590	11.330	11.440	11.440	2,025,099
2023-01-06	11.560	11.650	11.420	11.460	11.460	2,623,300
2023-01-05	11.670	11.730	11.490	11.560	11.560	2,665,400
2023-01-04	11.600	11.820	11.400	11.670	11.670	4,388,000
2023-01-03	11.090	11.550	11.040	11.510	11.510	4,570,396
2022-12-30	10.940	11.230	10.940	11.100	11.100	2,279,600
2022-12-29	10.980	11.140	10.920	10.940	10.940	2,039,100
2022-12-28	11.230	11.240	10.980	11.070	11.070	2,523,900
2022-12-27	11.420	11.500	11.110	11.310	11.310	2,586,700
2022-12-26	11.480	11.530	11.280	11.470	11.470	2,914,600
2022-12-23	10.990	11.520	10.940	11.490	11.490	5,559,842
2022-12-22	11.750	11.840	10.900	11.080	11.080	6,262,492
2022-12-21	12.220	12.260	11.770	11.810	11.810	4,672,428
2022-12-20	12.280	12.690	12.220	12.390	12.390	4,798,106
2022-12-19	12.260	12.450	11.920	12.270	12.270	3,916,600
2022-12-16	12.500	12.550	12.140	12.160	12.160	5,023,900
2022-12-15	12.460	12.990	12.220	12.680	12.680	5,671,000
2022-12-14	12.480	12.680	12.350	12.460	12.460	4,742,712
2022-12-13	12.620	12.790	12.350	12.460	12.460	5,322,567
2022-12-12	12.660	12.800	12.510	12.700	12.700	5,655,363
2022-12-09	12.930	13.000	12.500	12.540	12.540	5,778,593
2022-12-08	13.180	13.180	12.760	12.900	12.900	5,726,467
2022-12-07	13.220	13.300	12.930	13.130	13.130	7,128,300
2022-12-06	13.360	13.380	13.020	13.220	13.220	9,378,801
2022-12-05	13.410	13.850	13.080	13.410	13.410	16,293,935
2022-12-02	12.850	13.790	12.820	13.460	13.460	26,384,246
2022-12-01	11.970	13.060	11.860	13.060	13.060	19,035,552
2022-11-30	12.100	12.100	11.700	11.870	11.870	7,930,664
2022-11-29	12.310	12.320	11.800	12.100	12.100	10,641,834
2022-11-28	12.250	12.430	11.890	12.360	12.360	9,274,169
2022-11-25	12.800	13.350	12.410	12.850	12.850	16,567,391
2022-11-24	13.000	13.150	12.500	12.670	12.670	13,195,754
2022-11-23	12.880	13.860	12.600	13.270	13.270	27,003,432
2022-11-22	12.080	13.350	12.010	13.350	13.350	20,624,995
2022-11-21	12.180	12.250	11.950	12.140	12.140	3,274,562
2022-11-18	12.520	12.620	12.200	12.250	12.250	4,832,800
2022-11-17	12.550	12.600	12.270	12.520	12.520	4,180,324
2022-11-16	12.400	12.750	12.380	12.520	12.520	5,743,082
2022-11-15	12.200	12.520	12.110	12.420	12.420	5,288,286
2022-11-14	12.380	12.490	12.200	12.330	12.330	5,009,400
2022-11-11	12.250	13.090	12.110	12.510	12.510	11,937,329
2022-11-10	12.260	12.380	12.050	12.150	12.150	4,850,498
2022-11-09	12.580	12.630	12.150	12.200	12.200	6,558,192
2022-11-08	12.150	12.530	12.000	12.530	12.530	10,321,947
2022-11-07	11.570	12.680	11.480	12.230	12.230	10,266,645
2022-11-04	11.590	11.660	11.420	11.620	11.620	4,387,406
2022-11-03	11.640	11.750	11.380	11.560	11.560	5,198,123
2022-11-02	11.520	11.980	11.350	11.830	11.830	7,740,494

← NewerPage 16 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.