Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.260	11.260	11.260	11.260	11.260	0
2022-07-29	11.260	11.260	11.260	11.260	11.260	0
2022-07-28	11.230	11.480	11.120	11.260	11.260	4,751,719
2022-07-27	11.200	11.380	11.120	11.180	11.180	1,843,329
2022-07-26	11.270	11.340	11.110	11.290	11.290	1,777,600
2022-07-25	11.280	11.310	11.100	11.230	11.230	2,020,100
2022-07-22	11.170	11.320	11.070	11.300	11.300	2,243,230
2022-07-21	11.490	11.490	11.170	11.180	11.180	2,632,500
2022-07-20	11.300	11.500	11.260	11.390	11.390	2,702,750
2022-07-19	11.490	11.490	11.190	11.330	11.330	3,961,000
2022-07-18	10.970	11.340	10.970	11.250	11.250	2,733,739
2022-07-15	11.130	11.300	11.060	11.080	11.080	3,366,347
2022-07-14	11.180	11.560	11.060	11.290	11.290	4,648,460
2022-07-13	11.200	11.280	10.930	11.190	11.190	2,407,324
2022-07-12	11.330	11.330	10.980	11.020	11.020	1,856,950
2022-07-11	11.230	11.330	11.110	11.320	11.320	1,509,500
2022-07-08	11.130	11.400	11.130	11.260	11.260	2,627,921
2022-07-07	11.230	11.250	11.060	11.130	11.130	1,569,929
2022-07-06	11.220	11.340	11.000	11.120	11.120	2,563,563
2022-07-05	11.060	11.340	11.060	11.280	11.280	2,440,600
2022-07-04	11.060	11.270	11.030	11.180	11.180	1,281,059
2022-07-01	11.110	11.340	11.080	11.120	11.120	2,264,193
2022-06-30	11.070	11.480	11.050	11.110	11.110	3,545,191
2022-06-29	11.160	11.670	11.060	11.060	11.060	3,635,200
2022-06-28	11.070	11.230	10.880	11.180	11.180	2,303,379
2022-06-27	11.120	11.140	10.920	11.050	11.050	1,527,817
2022-06-24	11.140	11.140	10.950	11.040	11.040	1,838,302
2022-06-23	10.720	11.050	10.720	11.040	11.040	1,857,500
2022-06-22	11.060	11.060	10.720	10.730	10.730	1,461,794
2022-06-21	11.090	11.130	10.790	10.980	10.980	1,779,406
2022-06-20	11.130	11.140	10.900	11.070	11.070	1,731,000
2022-06-17	11.010	11.200	10.840	11.060	11.060	1,939,039
2022-06-16	11.030	11.290	10.980	11.160	11.160	1,616,264
2022-06-15	10.710	11.130	10.710	11.000	11.000	2,493,100
2022-06-14	10.890	10.890	10.440	10.880	10.880	2,357,577
2022-06-13	10.950	11.290	10.830	10.930	10.930	2,020,800
2022-06-10	10.810	11.060	10.710	10.960	10.960	2,095,790
2022-06-09	11.290	11.330	10.770	10.850	10.850	2,430,786
2022-06-08	11.440	11.540	11.060	11.210	11.210	2,360,310
2022-06-07	11.600	11.790	11.320	11.460	11.460	3,365,400
2022-06-06	11.650	11.990	11.650	11.710	11.710	4,099,862
2022-06-02	11.220	12.190	11.190	11.740	11.740	6,391,254
2022-06-01	11.070	11.270	10.990	11.130	11.130	2,717,392
2022-05-31	10.810	11.160	10.700	11.070	11.070	3,338,012
2022-05-30	10.750	10.890	10.510	10.810	10.810	2,791,185
2022-05-27	10.440	11.080	10.400	10.660	10.660	3,827,200
2022-05-26	10.230	10.780	10.100	10.500	10.500	2,959,739
2022-05-25	10.150	10.340	9.970	10.220	10.220	1,101,000
2022-05-24	10.620	10.620	10.040	10.050	10.050	2,981,700
2022-05-23	10.220	10.670	10.220	10.640	10.640	2,410,357
2022-05-20	10.140	10.220	10.010	10.200	10.200	1,603,700
2022-05-19	9.900	10.240	9.800	10.140	10.140	1,773,000
2022-05-18	9.890	10.200	9.800	10.100	10.100	1,706,097
2022-05-17	9.990	10.000	9.630	9.890	9.890	1,535,903
2022-05-16	9.970	10.030	9.750	9.940	9.940	1,529,297
2022-05-13	9.860	9.950	9.780	9.930	9.930	1,168,720
2022-05-12	9.660	9.860	9.540	9.840	9.840	1,945,946
2022-05-11	9.790	9.960	9.620	9.630	9.630	2,069,520
2022-05-10	9.490	9.790	9.470	9.780	9.780	1,759,700
2022-05-09	9.560	9.810	9.390	9.620	9.620	2,078,257

← NewerPage 18 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.