Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.120 | 8.240 | 7.990 | 8.150 | 8.150 | 932,800 |
| 2025-10-20 | 8.200 | 8.280 | 8.180 | 8.210 | 8.210 | 778,700 |
| 2025-10-17 | 8.020 | 8.310 | 7.860 | 8.210 | 8.210 | 1,911,600 |
| 2025-10-16 | 8.090 | 8.120 | 7.990 | 8.040 | 8.040 | 815,423 |
| 2025-10-15 | 8.150 | 8.300 | 7.760 | 8.120 | 8.120 | 2,527,643 |
| 2025-10-14 | 8.350 | 8.460 | 8.080 | 8.110 | 8.110 | 1,357,200 |
| 2025-10-13 | 8.250 | 8.490 | 8.250 | 8.350 | 8.350 | 743,000 |
| 2025-10-10 | 8.390 | 8.590 | 8.360 | 8.500 | 8.500 | 831,550 |
| 2025-10-09 | 8.540 | 8.540 | 8.350 | 8.410 | 8.410 | 1,158,750 |
| 2025-09-30 | 8.850 | 8.890 | 8.380 | 8.480 | 8.480 | 2,210,300 |
| 2025-09-29 | 8.850 | 8.900 | 8.810 | 8.820 | 8.820 | 641,738 |
| 2025-09-26 | 8.780 | 8.970 | 8.770 | 8.850 | 8.850 | 1,194,600 |
| 2025-09-25 | 8.660 | 9.040 | 8.660 | 8.870 | 8.870 | 1,777,000 |
| 2025-09-24 | 8.530 | 8.750 | 8.530 | 8.740 | 8.740 | 784,900 |
| 2025-09-23 | 8.730 | 8.880 | 8.390 | 8.530 | 8.530 | 1,157,900 |
| 2025-09-22 | 8.870 | 8.870 | 8.660 | 8.820 | 8.820 | 684,700 |
| 2025-09-19 | 8.780 | 8.990 | 8.700 | 8.780 | 8.780 | 804,200 |
| 2025-09-18 | 9.020 | 9.060 | 8.780 | 8.780 | 8.780 | 1,337,100 |
| 2025-09-17 | 8.800 | 9.090 | 8.790 | 9.040 | 9.040 | 1,479,600 |
| 2025-09-16 | 8.760 | 8.940 | 8.630 | 8.850 | 8.850 | 1,487,474 |
| 2025-09-15 | 8.850 | 8.850 | 8.620 | 8.690 | 8.690 | 1,096,700 |
| 2025-09-12 | 9.080 | 9.090 | 8.800 | 8.850 | 8.850 | 1,911,531 |
| 2025-09-11 | 9.140 | 9.310 | 8.900 | 8.960 | 8.960 | 4,388,112 |
| 2025-09-10 | 8.550 | 9.010 | 8.500 | 9.010 | 9.010 | 3,680,062 |
| 2025-09-09 | 8.230 | 8.630 | 8.130 | 8.580 | 8.580 | 3,524,320 |
| 2025-09-08 | 8.050 | 8.270 | 8.050 | 8.220 | 8.220 | 841,200 |
| 2025-09-05 | 8.040 | 8.210 | 8.030 | 8.100 | 8.100 | 1,197,998 |
| 2025-09-04 | 8.040 | 8.310 | 7.950 | 8.220 | 8.220 | 1,429,100 |
| 2025-09-03 | 8.150 | 8.150 | 7.940 | 7.970 | 7.970 | 1,387,900 |
| 2025-09-02 | 8.240 | 8.300 | 8.060 | 8.130 | 8.130 | 1,319,600 |
| 2025-09-01 | 8.300 | 8.300 | 8.080 | 8.140 | 8.140 | 1,464,600 |
| 2025-08-29 | 8.290 | 8.350 | 8.150 | 8.240 | 8.240 | 1,397,500 |
| 2025-08-28 | 8.330 | 8.350 | 8.030 | 8.180 | 8.180 | 1,432,385 |
| 2025-08-27 | 8.520 | 8.640 | 8.300 | 8.310 | 8.310 | 2,011,200 |
| 2025-08-26 | 8.400 | 8.600 | 8.380 | 8.570 | 8.570 | 1,880,000 |
| 2025-08-25 | 8.420 | 8.460 | 8.370 | 8.380 | 8.380 | 883,800 |
| 2025-08-22 | 8.520 | 8.520 | 8.360 | 8.420 | 8.420 | 1,445,250 |
| 2025-08-21 | 8.440 | 8.640 | 8.320 | 8.510 | 8.510 | 1,544,650 |
| 2025-08-20 | 8.510 | 8.530 | 8.350 | 8.440 | 8.440 | 888,770 |
| 2025-08-19 | 8.500 | 8.540 | 8.370 | 8.380 | 8.380 | 1,569,300 |
| 2025-08-18 | 8.520 | 8.690 | 8.440 | 8.570 | 8.570 | 976,200 |
| 2025-08-15 | 8.530 | 8.530 | 8.350 | 8.410 | 8.410 | 1,203,700 |
| 2025-08-14 | 8.760 | 8.760 | 8.360 | 8.410 | 8.410 | 1,397,100 |
| 2025-08-13 | 8.600 | 8.740 | 8.590 | 8.650 | 8.650 | 1,102,700 |
| 2025-08-12 | 8.680 | 8.740 | 8.540 | 8.550 | 8.550 | 1,036,835 |
| 2025-08-11 | 8.740 | 8.810 | 8.640 | 8.680 | 8.680 | 989,450 |
| 2025-08-08 | 8.790 | 8.790 | 8.600 | 8.640 | 8.640 | 831,900 |
| 2025-08-07 | 8.800 | 8.920 | 8.730 | 8.740 | 8.740 | 756,085 |
| 2025-08-06 | 8.750 | 8.840 | 8.750 | 8.760 | 8.760 | 602,500 |
| 2025-08-05 | 8.900 | 8.920 | 8.780 | 8.820 | 8.820 | 1,180,800 |
| 2025-08-04 | 8.570 | 8.950 | 8.530 | 8.940 | 8.940 | 1,517,473 |
| 2025-08-01 | 8.640 | 8.720 | 8.540 | 8.550 | 8.550 | 774,600 |
| 2025-07-31 | 8.800 | 8.820 | 8.580 | 8.600 | 8.600 | 528,400 |
| 2025-07-30 | 8.890 | 8.890 | 8.600 | 8.740 | 8.740 | 1,166,573 |
| 2025-07-29 | 8.850 | 8.950 | 8.800 | 8.890 | 8.890 | 645,473 |
| 2025-07-28 | 9.020 | 9.090 | 8.800 | 8.840 | 8.840 | 1,238,648 |
| 2025-07-25 | 9.200 | 9.290 | 9.020 | 9.020 | 9.020 | 1,273,600 |
| 2025-07-24 | 9.290 | 9.470 | 9.200 | 9.300 | 9.300 | 1,893,500 |
| 2025-07-23 | 9.200 | 9.200 | 9.020 | 9.020 | 9.020 | 1,308,300 |
| 2025-07-22 | 9.410 | 9.470 | 9.140 | 9.220 | 9.220 | 1,610,772 |
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.