Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.170 | 7.240 | 7.150 | 7.180 | 7.180 | 2,003,800 |
| 2026-04-17 | 7.100 | 7.160 | 7.080 | 7.160 | 7.160 | 1,744,174 |
| 2026-04-16 | 7.110 | 7.140 | 7.050 | 7.120 | 7.120 | 2,287,795 |
| 2026-04-15 | 7.220 | 7.240 | 7.080 | 7.110 | 7.110 | 2,296,082 |
| 2026-04-14 | 7.280 | 7.300 | 7.120 | 7.170 | 7.170 | 3,003,800 |
| 2026-04-13 | 7.270 | 7.400 | 7.220 | 7.280 | 7.280 | 2,871,600 |
| 2026-04-10 | 7.160 | 7.330 | 7.130 | 7.270 | 7.270 | 2,844,848 |
| 2026-04-09 | 7.260 | 7.260 | 7.090 | 7.160 | 7.160 | 2,395,100 |
| 2026-04-08 | 7.320 | 7.360 | 7.210 | 7.250 | 7.250 | 3,217,500 |
| 2026-04-07 | 7.270 | 7.400 | 7.190 | 7.270 | 7.270 | 3,044,600 |
| 2026-04-03 | 7.200 | 7.320 | 7.090 | 7.090 | 7.090 | 3,191,000 |
| 2026-04-02 | 7.350 | 7.350 | 7.160 | 7.190 | 7.190 | 2,580,800 |
| 2026-04-01 | 7.290 | 7.480 | 7.170 | 7.300 | 7.300 | 7,577,204 |
| 2026-03-31 | 6.820 | 7.160 | 6.820 | 7.160 | 7.160 | 3,636,581 |
| 2026-03-30 | 6.770 | 6.820 | 6.670 | 6.820 | 6.820 | 2,475,578 |
| 2026-03-27 | 6.720 | 6.820 | 6.600 | 6.770 | 6.770 | 1,699,702 |
| 2026-03-26 | 6.850 | 6.980 | 6.710 | 6.730 | 6.730 | 2,035,400 |
| 2026-03-25 | 6.730 | 6.870 | 6.720 | 6.850 | 6.850 | 1,953,700 |
| 2026-03-24 | 6.780 | 6.850 | 6.550 | 6.720 | 6.720 | 3,387,700 |
| 2026-03-23 | 7.000 | 7.070 | 6.740 | 6.740 | 6.740 | 3,065,800 |
| 2026-03-20 | 7.010 | 7.230 | 6.930 | 7.090 | 7.090 | 2,710,582 |
| 2026-03-19 | 7.300 | 7.300 | 6.990 | 7.080 | 7.080 | 3,193,100 |
| 2026-03-18 | 7.300 | 7.320 | 7.180 | 7.320 | 7.320 | 3,002,900 |
| 2026-03-17 | 7.330 | 7.430 | 7.250 | 7.300 | 7.300 | 1,914,843 |
| 2026-03-16 | 7.460 | 7.460 | 7.200 | 7.390 | 7.390 | 2,589,200 |
| 2026-03-13 | 7.300 | 7.430 | 7.210 | 7.420 | 7.420 | 2,906,500 |
| 2026-03-12 | 7.560 | 7.800 | 7.380 | 7.380 | 7.380 | 5,089,200 |
| 2026-03-11 | 7.420 | 7.550 | 7.420 | 7.550 | 7.550 | 3,601,400 |
| 2026-03-10 | 7.500 | 7.650 | 7.370 | 7.420 | 7.420 | 4,367,700 |
| 2026-03-09 | 7.350 | 7.450 | 7.220 | 7.390 | 7.390 | 4,869,400 |
| 2026-03-06 | 7.220 | 7.510 | 7.180 | 7.510 | 7.510 | 4,308,250 |
| 2026-03-05 | 7.290 | 7.380 | 7.140 | 7.220 | 7.220 | 5,362,700 |
| 2026-03-04 | 7.150 | 7.270 | 7.050 | 7.170 | 7.170 | 6,287,698 |
| 2026-03-03 | 7.590 | 7.680 | 7.210 | 7.230 | 7.230 | 8,535,200 |
| 2026-03-02 | 7.520 | 7.890 | 7.470 | 7.470 | 7.470 | 12,266,900 |
| 2026-02-27 | 7.160 | 7.520 | 7.160 | 7.520 | 7.520 | 6,689,946 |
| 2026-02-26 | 7.260 | 7.360 | 7.100 | 7.160 | 7.160 | 12,144,400 |
| 2026-02-25 | 7.000 | 7.180 | 6.890 | 7.170 | 7.170 | 12,564,000 |
| 2026-02-24 | 6.580 | 6.840 | 6.580 | 6.840 | 6.840 | 5,718,834 |
| 2026-02-13 | 6.420 | 6.570 | 6.400 | 6.510 | 6.510 | 3,030,388 |
| 2026-02-12 | 6.460 | 6.560 | 6.340 | 6.420 | 6.420 | 3,853,482 |
| 2026-02-11 | 6.500 | 6.530 | 6.440 | 6.460 | 6.460 | 2,476,600 |
| 2026-02-10 | 6.590 | 6.640 | 6.480 | 6.500 | 6.500 | 3,580,795 |
| 2026-02-09 | 6.480 | 6.550 | 6.450 | 6.490 | 6.490 | 3,699,938 |
| 2026-02-06 | 6.440 | 6.540 | 6.290 | 6.480 | 6.480 | 6,631,577 |
| 2026-02-05 | 6.710 | 6.840 | 6.550 | 6.550 | 6.550 | 6,263,600 |
| 2026-02-04 | 6.750 | 6.830 | 6.700 | 6.740 | 6.740 | 4,429,657 |
| 2026-02-03 | 6.660 | 6.870 | 6.610 | 6.800 | 6.800 | 8,793,957 |
| 2026-02-02 | 6.420 | 6.880 | 6.410 | 6.800 | 6.800 | 15,095,811 |
| 2026-01-30 | 6.610 | 6.690 | 6.390 | 6.550 | 6.550 | 10,338,300 |
| 2026-01-29 | 6.550 | 6.850 | 6.420 | 6.730 | 6.730 | 17,539,400 |
| 2026-01-28 | 6.220 | 6.520 | 6.150 | 6.520 | 6.520 | 8,807,954 |
| 2026-01-27 | 6.210 | 6.340 | 6.120 | 6.210 | 6.210 | 6,245,592 |
| 2026-01-26 | 6.210 | 6.330 | 6.100 | 6.250 | 6.250 | 10,858,800 |
| 2026-01-23 | 6.370 | 6.590 | 6.170 | 6.200 | 6.200 | 18,483,600 |
| 2026-01-22 | 6.110 | 6.360 | 6.060 | 6.360 | 6.360 | 17,563,601 |
| 2026-01-21 | 5.880 | 6.120 | 5.840 | 6.060 | 6.060 | 16,825,500 |
| 2026-01-20 | 5.860 | 6.150 | 5.860 | 6.030 | 6.030 | 21,622,792 |
| 2026-01-19 | 5.980 | 5.990 | 5.860 | 5.860 | 5.860 | 14,585,834 |
| 2026-01-16 | 6.400 | 6.400 | 6.170 | 6.170 | 6.170 | 7,261,700 |
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.