Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.000 | 8.150 | 7.530 | 7.550 | 7.550 | 11,578,518 |
| 2026-07-16 | 8.190 | 8.340 | 7.860 | 8.060 | 8.060 | 8,882,700 |
| 2026-07-15 | 8.380 | 8.400 | 7.910 | 8.140 | 8.140 | 11,627,400 |
| 2026-07-14 | 8.560 | 8.840 | 8.150 | 8.310 | 8.310 | 14,690,652 |
| 2026-07-13 | 9.000 | 9.500 | 8.500 | 8.600 | 8.600 | 23,744,300 |
| 2026-07-10 | 8.050 | 8.780 | 8.010 | 8.780 | 8.780 | 7,945,500 |
| 2026-07-09 | 7.990 | 8.180 | 7.790 | 7.980 | 7.980 | 10,567,400 |
| 2026-07-08 | 8.300 | 8.500 | 8.010 | 8.050 | 8.050 | 11,615,900 |
| 2026-07-07 | 8.820 | 8.890 | 8.080 | 8.210 | 8.210 | 19,726,844 |
| 2026-07-06 | 9.900 | 10.000 | 8.970 | 8.980 | 8.980 | 27,087,320 |
| 2026-07-03 | 9.080 | 9.910 | 9.080 | 9.910 | 9.910 | 14,473,238 |
| 2026-07-02 | 8.920 | 9.010 | 8.540 | 9.010 | 9.010 | 16,159,546 |
| 2026-07-01 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-06-30 | 7.790 | 8.190 | 7.720 | 8.190 | 8.190 | 6,086,286 |
| 2026-06-29 | 7.730 | 7.980 | 7.460 | 7.800 | 7.800 | 4,301,700 |
| 2026-06-26 | 7.800 | 7.970 | 7.450 | 7.820 | 7.820 | 5,138,346 |
| 2026-06-25 | 8.250 | 8.330 | 7.840 | 7.840 | 7.840 | 4,952,600 |
| 2026-06-24 | 8.260 | 8.350 | 8.100 | 8.250 | 8.250 | 3,586,300 |
| 2026-06-23 | 8.130 | 8.390 | 7.990 | 8.250 | 8.250 | 5,403,127 |
| 2026-06-22 | 8.720 | 8.730 | 8.280 | 8.280 | 8.280 | 5,548,252 |
| 2026-06-18 | 8.710 | 8.850 | 8.550 | 8.720 | 8.720 | 4,236,831 |
| 2026-06-17 | 8.580 | 8.800 | 8.570 | 8.710 | 8.710 | 2,534,600 |
| 2026-06-16 | 8.550 | 8.730 | 8.380 | 8.600 | 8.600 | 3,774,002 |
| 2026-06-15 | 8.500 | 8.850 | 8.500 | 8.590 | 8.590 | 4,472,200 |
| 2026-06-12 | 8.240 | 8.630 | 8.240 | 8.600 | 8.600 | 5,141,552 |
| 2026-06-11 | 8.310 | 8.420 | 8.080 | 8.220 | 8.220 | 3,362,600 |
| 2026-06-10 | 8.400 | 8.560 | 8.250 | 8.350 | 8.350 | 4,647,500 |
| 2026-06-09 | 8.460 | 8.530 | 8.230 | 8.400 | 8.400 | 4,445,500 |
| 2026-06-08 | 8.150 | 8.920 | 8.150 | 8.520 | 8.520 | 7,922,795 |
| 2026-06-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 1,900,900 |
| 2026-06-04 | 9.190 | 9.400 | 8.960 | 8.960 | 8.960 | 3,752,600 |
| 2026-06-03 | 9.940 | 9.950 | 9.430 | 9.430 | 9.430 | 9,037,400 |
| 2026-06-02 | 9.550 | 9.930 | 9.380 | 9.930 | 9.930 | 9,892,152 |
| 2026-06-01 | 9.350 | 9.520 | 9.230 | 9.460 | 9.460 | 3,466,369 |
| 2026-05-29 | 9.510 | 9.580 | 9.270 | 9.340 | 9.340 | 3,974,300 |
| 2026-05-28 | 9.510 | 9.730 | 9.380 | 9.400 | 9.400 | 6,317,300 |
| 2026-05-27 | 9.280 | 9.720 | 9.060 | 9.570 | 9.570 | 6,342,486 |
| 2026-05-26 | 9.590 | 9.690 | 9.190 | 9.290 | 9.290 | 6,465,600 |
| 2026-05-25 | 9.390 | 9.780 | 9.390 | 9.570 | 9.570 | 5,765,496 |
| 2026-05-22 | 9.560 | 9.580 | 9.350 | 9.440 | 9.440 | 3,630,800 |
| 2026-05-21 | 9.470 | 9.930 | 9.420 | 9.420 | 9.420 | 6,405,400 |
| 2026-05-20 | 9.290 | 9.750 | 9.290 | 9.660 | 9.660 | 7,733,869 |
| 2026-05-19 | 9.550 | 9.800 | 9.120 | 9.390 | 9.390 | 11,658,469 |
| 2026-05-18 | 10.070 | 10.500 | 9.580 | 9.590 | 9.590 | 15,968,443 |
| 2026-05-15 | 10.000 | 10.070 | 10.000 | 10.070 | 10.070 | 6,795,741 |
| 2026-05-14 | 9.650 | 9.850 | 9.350 | 9.590 | 9.590 | 12,034,753 |
| 2026-05-13 | 9.530 | 9.650 | 9.200 | 9.650 | 9.650 | 12,566,498 |
| 2026-05-12 | 9.100 | 9.190 | 9.010 | 9.190 | 9.190 | 9,011,873 |
| 2026-05-11 | 8.470 | 8.750 | 8.460 | 8.750 | 8.750 | 4,070,404 |
| 2026-05-08 | 8.460 | 8.550 | 8.230 | 8.330 | 8.330 | 8,790,578 |
| 2026-05-07 | 8.390 | 8.420 | 8.070 | 8.360 | 8.360 | 15,956,589 |
| 2026-05-06 | 7.800 | 8.020 | 7.750 | 8.020 | 8.020 | 4,464,679 |
| 2026-04-30 | 7.350 | 7.640 | 7.210 | 7.640 | 7.640 | 8,703,653 |
| 2026-04-29 | 7.350 | 7.620 | 7.270 | 7.280 | 7.280 | 6,606,900 |
| 2026-04-28 | 6.950 | 7.470 | 6.920 | 7.280 | 7.280 | 7,092,700 |
| 2026-04-27 | 7.170 | 7.210 | 7.060 | 7.110 | 7.110 | 3,552,500 |
| 2026-04-24 | 6.760 | 7.110 | 6.660 | 7.110 | 7.110 | 4,040,300 |
| 2026-04-23 | 7.030 | 7.030 | 6.690 | 6.770 | 6.770 | 4,513,118 |
| 2026-04-22 | 7.010 | 7.080 | 7.000 | 7.030 | 7.030 | 2,322,950 |
| 2026-04-21 | 7.200 | 7.200 | 7.030 | 7.030 | 7.030 | 4,256,500 |
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.