Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.610 | 6.640 | 6.420 | 6.490 | 6.490 | 6,257,400 |
| 2026-01-14 | 6.720 | 6.840 | 6.610 | 6.620 | 6.620 | 6,991,701 |
| 2026-01-13 | 6.640 | 6.890 | 6.580 | 6.710 | 6.710 | 7,513,701 |
| 2026-01-12 | 6.700 | 6.720 | 6.600 | 6.640 | 6.640 | 6,220,155 |
| 2026-01-09 | 6.800 | 6.850 | 6.690 | 6.720 | 6.720 | 4,822,305 |
| 2026-01-08 | 6.830 | 6.890 | 6.790 | 6.800 | 6.800 | 4,665,899 |
| 2026-01-07 | 6.830 | 6.930 | 6.760 | 6.800 | 6.800 | 4,876,779 |
| 2026-01-06 | 6.980 | 7.020 | 6.800 | 6.840 | 6.840 | 4,773,840 |
| 2026-01-05 | 7.000 | 7.100 | 6.920 | 6.980 | 6.980 | 4,640,790 |
| 2025-12-31 | 7.080 | 7.120 | 6.960 | 6.990 | 6.990 | 4,531,800 |
| 2025-12-30 | 7.190 | 7.310 | 6.930 | 7.150 | 7.150 | 7,118,100 |
| 2025-12-29 | 7.470 | 7.500 | 7.290 | 7.290 | 7.290 | 2,223,500 |
| 2025-12-26 | 8.070 | 8.070 | 7.670 | 7.670 | 7.670 | 5,949,500 |
| 2025-12-25 | 7.950 | 8.070 | 7.950 | 8.070 | 8.070 | 498,200 |
| 2025-12-24 | 7.990 | 8.040 | 7.900 | 7.990 | 7.990 | 706,300 |
| 2025-12-23 | 8.120 | 8.120 | 7.990 | 8.010 | 8.010 | 843,400 |
| 2025-12-22 | 8.120 | 8.250 | 8.080 | 8.120 | 8.120 | 1,186,200 |
| 2025-12-19 | 8.110 | 8.250 | 8.030 | 8.180 | 8.180 | 923,800 |
| 2025-12-18 | 8.260 | 8.320 | 8.090 | 8.090 | 8.090 | 931,600 |
| 2025-12-17 | 8.340 | 8.340 | 8.140 | 8.280 | 8.280 | 700,400 |
| 2025-12-16 | 8.690 | 8.690 | 8.250 | 8.280 | 8.280 | 1,720,300 |
| 2025-12-15 | 8.590 | 8.750 | 8.520 | 8.630 | 8.630 | 963,200 |
| 2025-12-12 | 8.590 | 8.880 | 8.430 | 8.700 | 8.700 | 1,622,700 |
| 2025-12-11 | 8.430 | 8.550 | 8.370 | 8.550 | 8.550 | 928,300 |
| 2025-12-10 | 8.350 | 8.430 | 8.310 | 8.430 | 8.430 | 982,600 |
| 2025-12-09 | 8.340 | 8.400 | 8.280 | 8.350 | 8.350 | 905,800 |
| 2025-12-08 | 8.470 | 8.520 | 8.300 | 8.400 | 8.400 | 1,164,600 |
| 2025-12-05 | 8.330 | 8.540 | 8.280 | 8.460 | 8.460 | 1,069,200 |
| 2025-12-04 | 8.300 | 8.490 | 8.300 | 8.340 | 8.340 | 940,400 |
| 2025-12-03 | 8.830 | 8.830 | 8.370 | 8.400 | 8.400 | 1,820,000 |
| 2025-12-02 | 8.570 | 8.850 | 8.500 | 8.500 | 8.500 | 3,346,300 |
| 2025-12-01 | 8.610 | 8.610 | 8.360 | 8.610 | 8.610 | 3,681,700 |
| 2025-11-28 | 8.030 | 8.270 | 8.030 | 8.200 | 8.200 | 1,317,800 |
| 2025-11-27 | 8.200 | 8.270 | 8.040 | 8.050 | 8.050 | 1,638,200 |
| 2025-11-26 | 8.360 | 8.380 | 8.100 | 8.220 | 8.220 | 2,403,600 |
| 2025-11-25 | 8.500 | 8.640 | 8.250 | 8.320 | 8.320 | 3,922,836 |
| 2025-11-24 | 8.750 | 8.900 | 8.380 | 8.450 | 8.450 | 7,602,765 |
| 2025-11-21 | 8.380 | 8.490 | 8.250 | 8.490 | 8.490 | 2,036,093 |
| 2025-11-20 | 7.700 | 8.090 | 7.460 | 8.090 | 8.090 | 3,389,564 |
| 2025-11-19 | 7.840 | 7.870 | 7.600 | 7.700 | 7.700 | 1,404,600 |
| 2025-11-18 | 7.890 | 7.900 | 7.790 | 7.820 | 7.820 | 934,200 |
| 2025-11-17 | 8.050 | 8.050 | 7.840 | 7.870 | 7.870 | 1,404,273 |
| 2025-11-14 | 7.860 | 8.150 | 7.830 | 8.030 | 8.030 | 2,009,945 |
| 2025-11-13 | 7.850 | 7.900 | 7.750 | 7.880 | 7.880 | 1,366,018 |
| 2025-11-12 | 7.920 | 7.920 | 7.720 | 7.860 | 7.860 | 1,778,373 |
| 2025-11-11 | 7.990 | 8.100 | 7.840 | 7.860 | 7.860 | 2,098,100 |
| 2025-11-10 | 7.970 | 7.990 | 7.910 | 7.940 | 7.940 | 950,500 |
| 2025-11-07 | 7.970 | 8.010 | 7.910 | 7.960 | 7.960 | 589,478 |
| 2025-11-06 | 8.000 | 8.020 | 7.870 | 7.970 | 7.970 | 1,778,605 |
| 2025-11-05 | 8.020 | 8.140 | 7.990 | 7.990 | 7.990 | 1,065,508 |
| 2025-11-04 | 7.960 | 8.090 | 7.960 | 8.050 | 8.050 | 720,300 |
| 2025-11-03 | 8.060 | 8.090 | 7.980 | 8.070 | 8.070 | 652,300 |
| 2025-10-31 | 8.150 | 8.150 | 7.980 | 8.060 | 8.060 | 763,800 |
| 2025-10-30 | 8.280 | 8.280 | 8.050 | 8.060 | 8.060 | 1,046,800 |
| 2025-10-29 | 8.190 | 8.360 | 8.190 | 8.270 | 8.270 | 881,300 |
| 2025-10-28 | 8.040 | 8.260 | 7.960 | 8.190 | 8.190 | 1,452,743 |
| 2025-10-27 | 8.150 | 8.150 | 7.920 | 8.040 | 8.040 | 1,662,200 |
| 2025-10-24 | 8.110 | 8.130 | 8.000 | 8.030 | 8.030 | 844,100 |
| 2025-10-23 | 8.200 | 8.200 | 8.050 | 8.080 | 8.080 | 943,900 |
| 2025-10-22 | 8.150 | 8.210 | 8.080 | 8.180 | 8.180 | 856,923 |
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.