Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.520 | 9.590 | 9.350 | 9.400 | 9.400 | 1,013,600 |
| 2025-07-18 | 9.500 | 9.640 | 9.500 | 9.540 | 9.540 | 296,398 |
| 2025-07-17 | 9.610 | 9.740 | 9.500 | 9.580 | 9.580 | 814,572 |
| 2025-07-16 | 9.600 | 9.600 | 9.450 | 9.560 | 9.560 | 815,200 |
| 2025-07-15 | 9.540 | 9.900 | 9.540 | 9.600 | 9.600 | 2,275,600 |
| 2025-07-14 | 9.370 | 9.630 | 9.280 | 9.600 | 9.600 | 1,853,800 |
| 2025-07-11 | 9.490 | 9.610 | 9.260 | 9.260 | 9.260 | 1,199,980 |
| 2025-07-10 | 9.510 | 9.690 | 9.450 | 9.480 | 9.480 | 961,200 |
| 2025-07-09 | 9.380 | 9.730 | 9.280 | 9.590 | 9.590 | 1,674,300 |
| 2025-07-08 | 9.290 | 9.380 | 9.160 | 9.320 | 9.320 | 1,174,768 |
| 2025-07-07 | 9.520 | 9.550 | 9.090 | 9.290 | 9.290 | 1,753,244 |
| 2025-07-04 | 10.040 | 10.040 | 9.560 | 9.570 | 9.570 | 4,054,044 |
| 2025-07-03 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2025-07-02 | 9.570 | 9.620 | 9.470 | 9.560 | 9.560 | 769,400 |
| 2025-07-01 | 9.580 | 9.690 | 9.480 | 9.570 | 9.570 | 965,400 |
| 2025-06-30 | 9.280 | 9.800 | 9.280 | 9.580 | 9.580 | 1,539,591 |
| 2025-06-27 | 9.100 | 9.480 | 9.100 | 9.430 | 9.430 | 1,165,000 |
| 2025-06-26 | 9.130 | 9.190 | 9.050 | 9.110 | 9.110 | 453,925 |
| 2025-06-25 | 9.160 | 9.330 | 9.080 | 9.120 | 9.120 | 659,100 |
| 2025-06-24 | 9.250 | 9.300 | 9.150 | 9.210 | 9.210 | 878,100 |
| 2025-06-23 | 8.900 | 9.140 | 8.610 | 9.090 | 9.090 | 832,100 |
| 2025-06-20 | 9.260 | 9.450 | 8.800 | 8.890 | 8.890 | 2,115,700 |
| 2025-06-19 | 9.440 | 9.590 | 9.240 | 9.260 | 9.260 | 995,510 |
| 2025-06-18 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 1,293,544 |
| 2025-06-17 | 9.640 | 9.980 | 9.520 | 9.780 | 9.780 | 2,265,900 |
| 2025-06-16 | 9.200 | 9.640 | 9.200 | 9.640 | 9.640 | 2,814,750 |
| 2025-06-13 | 9.260 | 9.260 | 9.050 | 9.180 | 9.180 | 546,845 |
| 2025-06-12 | 9.240 | 9.270 | 9.030 | 9.200 | 9.200 | 1,249,600 |
| 2025-06-11 | 9.340 | 9.350 | 9.130 | 9.160 | 9.160 | 560,900 |
| 2025-06-10 | 9.370 | 9.370 | 9.250 | 9.340 | 9.340 | 640,274 |
| 2025-06-09 | 9.260 | 9.450 | 9.130 | 9.370 | 9.370 | 939,610 |
| 2025-06-06 | 9.150 | 9.290 | 9.130 | 9.220 | 9.220 | 696,800 |
| 2025-06-05 | 9.150 | 9.300 | 9.030 | 9.150 | 9.150 | 1,234,100 |
| 2025-06-04 | 9.100 | 9.300 | 9.100 | 9.150 | 9.150 | 888,650 |
| 2025-06-03 | 9.440 | 9.660 | 9.210 | 9.230 | 9.230 | 2,135,781 |
| 2025-05-30 | 9.350 | 9.590 | 9.040 | 9.550 | 9.550 | 2,502,871 |
| 2025-05-29 | 9.250 | 9.700 | 9.160 | 9.240 | 9.240 | 3,622,200 |
| 2025-05-28 | 8.910 | 9.420 | 8.830 | 9.290 | 9.290 | 3,722,851 |
| 2025-05-27 | 8.650 | 9.010 | 8.580 | 9.010 | 9.010 | 4,533,551 |
| 2025-05-26 | 8.560 | 8.580 | 8.330 | 8.580 | 8.580 | 1,077,800 |
| 2025-05-23 | 8.420 | 8.590 | 8.350 | 8.400 | 8.400 | 856,600 |
| 2025-05-22 | 8.520 | 8.560 | 8.340 | 8.350 | 8.350 | 1,023,500 |
| 2025-05-21 | 8.700 | 8.700 | 8.410 | 8.540 | 8.540 | 1,342,168 |
| 2025-05-20 | 8.350 | 8.690 | 8.300 | 8.680 | 8.680 | 2,181,868 |
| 2025-05-19 | 8.590 | 8.590 | 8.260 | 8.290 | 8.290 | 2,421,468 |
| 2025-05-16 | 7.880 | 8.200 | 7.880 | 8.200 | 8.200 | 1,121,408 |
| 2025-05-15 | 7.890 | 7.900 | 7.780 | 7.810 | 7.810 | 479,300 |
| 2025-05-14 | 7.950 | 8.010 | 7.850 | 7.850 | 7.850 | 737,700 |
| 2025-05-13 | 8.120 | 8.140 | 7.860 | 7.880 | 7.880 | 1,058,200 |
| 2025-05-12 | 8.000 | 8.160 | 7.910 | 8.120 | 8.120 | 728,500 |
| 2025-05-09 | 8.020 | 8.100 | 7.950 | 8.000 | 8.000 | 560,500 |
| 2025-05-08 | 8.050 | 8.050 | 7.800 | 8.020 | 8.020 | 799,000 |
| 2025-05-07 | 8.090 | 8.190 | 7.980 | 8.050 | 8.050 | 1,227,900 |
| 2025-05-06 | 8.000 | 8.300 | 8.000 | 8.030 | 8.030 | 1,340,500 |
| 2025-04-30 | 8.160 | 8.240 | 7.960 | 8.140 | 8.140 | 872,029 |
| 2025-04-29 | 8.490 | 8.520 | 8.130 | 8.160 | 8.160 | 1,744,629 |
| 2025-04-28 | 8.360 | 8.760 | 8.070 | 8.320 | 8.320 | 3,712,274 |
| 2025-04-25 | 8.340 | 8.550 | 8.290 | 8.360 | 8.360 | 1,535,570 |
| 2025-04-24 | 8.450 | 8.630 | 8.150 | 8.320 | 8.320 | 1,608,915 |
| 2025-04-23 | 8.480 | 8.620 | 8.400 | 8.450 | 8.450 | 1,283,542 |
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.