Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.450	11.540	11.100	11.420	11.420	4,589,524
2022-10-31	11.090	11.700	11.010	11.470	11.470	7,013,405
2022-10-28	11.680	12.260	11.110	11.260	11.260	7,722,467
2022-10-27	11.800	12.000	11.520	11.600	11.600	7,800,881
2022-10-26	11.600	12.090	11.290	11.830	11.830	10,134,367
2022-10-25	12.040	12.850	12.000	12.270	12.270	12,557,389
2022-10-24	12.070	12.650	11.890	11.890	11.890	11,169,464
2022-10-21	12.500	12.680	11.610	11.820	11.820	16,283,818
2022-10-20	14.350	14.380	12.660	12.700	12.700	24,025,094
2022-10-19	11.880	13.070	11.820	13.070	13.070	5,342,657
2022-10-18	12.120	12.150	10.880	11.880	11.880	6,090,895
2022-10-17	11.670	12.380	11.560	12.090	12.090	9,775,819
2022-10-14	11.550	11.890	11.510	11.670	11.670	10,487,680
2022-10-13	11.900	12.200	11.500	11.520	11.520	14,765,878
2022-10-12	10.310	11.130	10.160	11.130	11.130	3,803,204
2022-10-11	10.330	10.370	9.930	10.120	10.120	1,185,875
2022-10-10	10.630	10.730	10.130	10.200	10.200	1,492,558
2022-09-30	10.550	10.750	10.410	10.600	10.600	1,550,211
2022-09-29	10.600	10.840	10.370	10.550	10.550	2,203,100
2022-09-28	10.570	10.630	10.360	10.450	10.450	1,440,390
2022-09-27	10.370	10.700	10.320	10.570	10.570	1,214,066
2022-09-26	10.080	10.410	9.910	10.380	10.380	2,824,300
2022-09-23	10.390	10.510	10.040	10.080	10.080	1,621,200
2022-09-22	10.380	10.740	10.300	10.410	10.410	1,371,700
2022-09-21	10.580	10.740	10.420	10.690	10.690	1,738,300
2022-09-20	10.520	10.670	10.380	10.580	10.580	1,121,600
2022-09-19	10.610	10.610	10.160	10.380	10.380	1,490,996
2022-09-16	10.970	10.970	10.520	10.520	10.520	1,789,931
2022-09-15	11.300	11.360	10.830	10.880	10.880	2,331,210
2022-09-14	11.120	11.390	11.020	11.230	11.230	2,995,103
2022-09-13	10.990	11.710	10.910	11.290	11.290	5,385,941
2022-09-09	10.970	11.010	10.660	10.900	10.900	1,869,300
2022-09-08	11.180	11.220	10.900	10.930	10.930	1,847,800
2022-09-07	11.310	11.340	11.000	11.100	11.100	1,879,271
2022-09-06	11.240	11.440	11.170	11.240	11.240	1,964,800
2022-09-05	11.550	11.700	11.150	11.230	11.230	2,788,055
2022-09-02	10.930	11.790	10.870	11.540	11.540	3,672,775
2022-09-01	11.150	11.490	10.920	10.990	10.990	2,251,600
2022-08-31	11.460	11.750	11.070	11.130	11.130	3,105,600
2022-08-30	11.280	11.790	11.260	11.420	11.420	1,666,500
2022-08-29	11.190	11.390	11.050	11.340	11.340	1,155,545
2022-08-26	11.500	11.700	11.100	11.320	11.320	1,497,681
2022-08-25	11.620	11.760	11.290	11.450	11.450	2,104,276
2022-08-24	12.030	12.030	11.600	11.670	11.670	2,269,145
2022-08-23	12.100	12.170	11.830	12.000	12.000	2,360,900
2022-08-22	11.780	12.130	11.560	12.100	12.100	2,386,588
2022-08-19	12.030	12.200	11.900	11.910	11.910	2,998,126
2022-08-18	11.890	12.190	11.850	12.020	12.020	3,259,642
2022-08-17	11.900	11.990	11.730	11.990	11.990	2,536,021
2022-08-16	11.790	12.200	11.710	11.840	11.840	3,303,402
2022-08-15	11.920	11.940	11.660	11.790	11.790	2,622,305
2022-08-12	11.950	12.040	11.770	11.800	11.800	2,476,212
2022-08-11	12.160	12.200	11.840	11.950	11.950	4,039,855
2022-08-10	12.100	12.280	11.930	12.050	12.050	4,464,476
2022-08-09	12.260	12.300	11.840	12.080	12.080	9,654,112
2022-08-08	11.000	12.000	10.910	12.000	12.000	7,026,584
2022-08-05	10.750	10.950	10.630	10.910	10.910	2,716,300
2022-08-04	10.370	10.700	10.320	10.680	10.680	3,260,498
2022-08-03	10.010	10.740	10.010	10.310	10.310	4,957,350
2022-08-02	10.880	11.190	10.130	10.270	10.270	7,284,562

← NewerPage 17 of 21 · 1,212 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.