Zhongtong Guomai Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.640	11.050	10.580	10.920	10.920	2,590,845
2022-01-27	11.110	11.150	10.610	10.610	10.610	3,242,890
2022-01-26	11.110	11.310	11.050	11.170	11.170	1,761,300
2022-01-25	11.800	11.890	11.110	11.140	11.140	2,946,400
2022-01-24	12.260	12.490	11.820	11.840	11.840	3,125,928
2022-01-21	12.190	12.620	12.110	12.300	12.300	2,433,084
2022-01-20	12.640	12.640	12.210	12.230	12.230	4,344,200
2022-01-19	12.260	12.940	12.160	12.630	12.630	5,354,700
2022-01-18	12.670	12.680	12.160	12.190	12.190	4,466,600
2022-01-17	12.370	12.620	12.350	12.580	12.580	3,397,899
2022-01-14	12.440	12.700	12.310	12.310	12.310	3,021,112
2022-01-13	12.520	12.790	12.460	12.470	12.470	3,712,376
2022-01-12	12.250	12.600	12.250	12.470	12.470	2,575,700
2022-01-11	12.390	12.450	12.210	12.280	12.280	1,681,300
2022-01-10	12.340	12.400	12.010	12.270	12.270	1,568,900
2022-01-07	12.400	12.530	12.200	12.200	12.200	2,556,000
2022-01-06	12.300	12.530	12.300	12.420	12.420	2,218,200
2022-01-05	12.570	12.580	12.270	12.350	12.350	2,299,100
2022-01-04	12.330	12.570	12.240	12.500	12.500	3,696,700
2021-12-31	12.350	12.420	12.210	12.310	12.310	1,603,700
2021-12-30	12.280	12.450	12.280	12.350	12.350	2,138,315
2021-12-29	12.290	12.380	12.150	12.280	12.280	2,129,209
2021-12-28	11.890	12.610	11.870	12.360	12.360	4,945,800
2021-12-27	11.850	12.020	11.660	12.010	12.010	1,750,878
2021-12-24	12.080	12.180	11.700	11.800	11.800	1,860,124
2021-12-23	12.340	12.350	12.060	12.060	12.060	1,892,693
2021-12-22	12.310	12.460	12.200	12.200	12.200	2,434,805
2021-12-21	12.340	12.450	12.180	12.310	12.310	2,120,701
2021-12-20	12.110	12.250	12.100	12.170	12.170	2,003,524
2021-12-17	12.250	12.250	12.030	12.090	12.090	1,374,000
2021-12-16	12.150	12.240	12.070	12.180	12.180	1,508,200
2021-12-15	11.990	12.230	11.990	12.150	12.150	2,406,528
2021-12-14	11.750	12.190	11.750	12.110	12.110	3,563,842
2021-12-13	11.730	11.810	11.650	11.710	11.710	1,235,600
2021-12-10	11.780	11.800	11.670	11.720	11.720	989,697
2021-12-09	11.770	11.800	11.660	11.710	11.710	1,125,000
2021-12-08	11.700	11.760	11.610	11.700	11.700	1,217,600
2021-12-07	11.890	11.890	11.560	11.640	11.640	1,414,309
2021-12-06	12.080	12.090	11.710	11.780	11.780	2,061,800
2021-12-03	12.180	12.250	12.070	12.090	12.090	1,348,100
2021-12-02	12.220	12.310	12.030	12.110	12.110	1,893,300
2021-12-01	11.930	12.270	11.830	12.260	12.260	2,803,429
2021-11-30	11.730	12.280	11.730	11.930	11.930	2,443,372
2021-11-29	11.700	11.840	11.650	11.720	11.720	1,763,800
2021-11-26	12.210	12.260	11.790	11.940	11.940	2,774,896
2021-11-25	12.370	12.500	12.180	12.180	12.180	1,906,113
2021-11-24	12.280	12.480	12.220	12.360	12.360	2,278,478
2021-11-23	12.190	12.250	12.110	12.220	12.220	1,689,900
2021-11-22	12.150	12.240	12.100	12.160	12.160	1,812,862
2021-11-19	12.100	12.300	12.000	12.200	12.200	3,200,500
2021-11-18	12.360	12.490	12.110	12.110	12.110	2,487,448
2021-11-17	12.520	12.620	12.360	12.370	12.370	2,635,004
2021-11-16	12.410	12.650	12.220	12.560	12.560	4,050,349
2021-11-15	11.900	12.430	11.860	12.410	12.410	4,999,256
2021-11-12	11.740	11.960	11.720	11.860	11.860	1,916,200
2021-11-11	11.780	11.870	11.710	11.790	11.790	2,344,606
2021-11-10	11.480	12.000	11.430	11.880	11.880	4,430,308
2021-11-09	11.510	11.590	11.420	11.530	11.530	1,146,850
2021-11-08	11.490	11.600	11.400	11.460	11.460	1,189,506
2021-11-05	11.560	11.600	11.400	11.530	11.530	1,735,731

← NewerPage 20 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.