Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 11.340 | 11.550 | 11.310 | 11.480 | 11.480 | 2,009,400 |
| 2021-11-03 | 11.180 | 11.370 | 11.180 | 11.290 | 11.290 | 911,700 |
| 2021-11-02 | 11.400 | 11.440 | 11.160 | 11.270 | 11.270 | 999,924 |
| 2021-11-01 | 11.280 | 11.420 | 11.140 | 11.350 | 11.350 | 990,494 |
| 2021-10-29 | 11.170 | 11.310 | 11.160 | 11.240 | 11.240 | 716,325 |
| 2021-10-28 | 11.470 | 11.470 | 11.150 | 11.160 | 11.160 | 1,295,200 |
| 2021-10-27 | 11.310 | 11.530 | 10.960 | 11.440 | 11.440 | 2,434,239 |
| 2021-10-26 | 11.390 | 11.480 | 11.240 | 11.280 | 11.280 | 1,386,838 |
| 2021-10-25 | 11.290 | 11.400 | 11.240 | 11.390 | 11.390 | 934,900 |
| 2021-10-22 | 11.350 | 11.430 | 11.220 | 11.290 | 11.290 | 1,688,378 |
| 2021-10-21 | 11.670 | 11.670 | 11.300 | 11.310 | 11.310 | 2,360,241 |
| 2021-10-20 | 11.980 | 12.000 | 11.600 | 11.700 | 11.700 | 2,818,575 |
| 2021-10-19 | 12.090 | 12.220 | 12.080 | 12.130 | 12.130 | 936,394 |
| 2021-10-18 | 12.120 | 12.250 | 12.050 | 12.090 | 12.090 | 1,210,300 |
| 2021-10-15 | 12.400 | 12.400 | 12.150 | 12.150 | 12.150 | 1,171,694 |
| 2021-10-14 | 12.420 | 12.520 | 12.220 | 12.380 | 12.380 | 1,658,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.