Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.380 | 8.740 | 8.220 | 8.480 | 8.480 | 2,852,298 |
| 2025-04-21 | 7.800 | 8.370 | 7.730 | 8.370 | 8.370 | 2,662,577 |
| 2025-04-18 | 8.100 | 8.130 | 7.970 | 7.970 | 7.970 | 1,543,400 |
| 2025-04-17 | 8.340 | 8.670 | 8.180 | 8.390 | 8.390 | 3,533,000 |
| 2025-04-16 | 8.560 | 8.560 | 7.810 | 8.260 | 8.260 | 3,402,479 |
| 2025-04-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 348,745 |
| 2025-04-14 | 7.460 | 7.760 | 7.460 | 7.760 | 7.760 | 1,340,300 |
| 2025-04-11 | 7.090 | 7.390 | 7.090 | 7.390 | 7.390 | 1,209,000 |
| 2025-04-10 | 6.700 | 7.040 | 6.700 | 7.040 | 7.040 | 1,892,957 |
| 2025-04-09 | 6.530 | 6.840 | 6.530 | 6.700 | 6.700 | 2,442,200 |
| 2025-04-08 | 6.870 | 7.090 | 6.870 | 6.870 | 6.870 | 2,042,600 |
| 2025-04-07 | 7.230 | 7.500 | 7.230 | 7.230 | 7.230 | 1,588,200 |
| 2025-04-03 | 7.210 | 7.610 | 7.200 | 7.610 | 7.610 | 1,741,913 |
| 2025-04-02 | 7.330 | 7.480 | 7.220 | 7.250 | 7.250 | 835,368 |
| 2025-04-01 | 7.400 | 7.550 | 7.310 | 7.350 | 7.350 | 762,200 |
| 2025-03-31 | 7.460 | 7.590 | 7.290 | 7.410 | 7.410 | 833,600 |
| 2025-03-28 | 7.790 | 7.790 | 7.500 | 7.590 | 7.590 | 1,435,079 |
| 2025-03-27 | 8.060 | 8.160 | 7.780 | 7.830 | 7.830 | 897,800 |
| 2025-03-26 | 7.960 | 8.170 | 7.920 | 8.060 | 8.060 | 556,500 |
| 2025-03-25 | 8.160 | 8.200 | 7.880 | 7.960 | 7.960 | 1,040,207 |
| 2025-03-24 | 8.290 | 8.290 | 7.960 | 8.080 | 8.080 | 1,080,800 |
| 2025-03-21 | 8.390 | 8.530 | 8.110 | 8.270 | 8.270 | 1,428,400 |
| 2025-03-20 | 8.570 | 8.620 | 8.370 | 8.370 | 8.370 | 758,000 |
| 2025-03-19 | 8.660 | 8.730 | 8.550 | 8.560 | 8.560 | 1,018,200 |
| 2025-03-18 | 8.660 | 8.740 | 8.530 | 8.660 | 8.660 | 1,472,313 |
| 2025-03-17 | 8.450 | 8.780 | 8.350 | 8.680 | 8.680 | 2,193,950 |
| 2025-03-14 | 8.370 | 8.450 | 8.300 | 8.380 | 8.380 | 1,212,633 |
| 2025-03-13 | 8.360 | 8.420 | 8.270 | 8.370 | 8.370 | 950,600 |
| 2025-03-12 | 8.430 | 8.450 | 8.340 | 8.360 | 8.360 | 1,011,400 |
| 2025-03-11 | 8.310 | 8.590 | 8.250 | 8.420 | 8.420 | 1,621,750 |
| 2025-03-10 | 8.280 | 8.390 | 8.150 | 8.310 | 8.310 | 1,136,800 |
| 2025-03-07 | 8.510 | 8.550 | 8.240 | 8.250 | 8.250 | 2,960,800 |
| 2025-03-06 | 8.750 | 8.880 | 8.470 | 8.630 | 8.630 | 3,664,250 |
| 2025-03-05 | 8.750 | 9.200 | 8.680 | 8.800 | 8.800 | 3,583,100 |
| 2025-03-04 | 8.670 | 8.790 | 8.490 | 8.780 | 8.780 | 1,898,600 |
| 2025-03-03 | 8.290 | 8.790 | 8.270 | 8.670 | 8.670 | 2,344,295 |
| 2025-02-28 | 8.470 | 8.470 | 8.120 | 8.440 | 8.440 | 2,598,640 |
| 2025-02-27 | 8.920 | 9.390 | 8.550 | 8.550 | 8.550 | 4,891,000 |
| 2025-02-26 | 8.910 | 9.000 | 8.680 | 9.000 | 9.000 | 3,262,800 |
| 2025-02-25 | 8.700 | 9.040 | 8.570 | 8.990 | 8.990 | 2,865,200 |
| 2025-02-24 | 8.200 | 8.750 | 8.200 | 8.710 | 8.710 | 4,175,784 |
| 2025-02-21 | 7.930 | 8.360 | 7.840 | 8.360 | 8.360 | 5,147,500 |
| 2025-02-20 | 7.920 | 7.980 | 7.720 | 7.960 | 7.960 | 2,004,987 |
| 2025-02-19 | 7.680 | 7.840 | 7.570 | 7.840 | 7.840 | 1,537,279 |
| 2025-02-18 | 7.720 | 7.730 | 7.570 | 7.590 | 7.590 | 1,630,500 |
| 2025-02-17 | 7.720 | 7.830 | 7.680 | 7.790 | 7.790 | 2,149,000 |
| 2025-02-14 | 7.660 | 7.820 | 7.560 | 7.750 | 7.750 | 2,371,521 |
| 2025-02-13 | 7.580 | 7.770 | 7.580 | 7.660 | 7.660 | 1,768,200 |
| 2025-02-12 | 7.640 | 7.740 | 7.550 | 7.580 | 7.580 | 2,531,200 |
| 2025-02-11 | 7.680 | 7.870 | 7.560 | 7.720 | 7.720 | 3,027,877 |
| 2025-02-10 | 7.270 | 7.640 | 7.220 | 7.640 | 7.640 | 2,148,452 |
| 2025-02-07 | 7.360 | 7.460 | 7.200 | 7.280 | 7.280 | 2,499,958 |
| 2025-02-06 | 6.910 | 7.260 | 6.820 | 7.260 | 7.260 | 2,183,883 |
| 2025-02-05 | 6.980 | 7.100 | 6.860 | 6.910 | 6.910 | 3,119,819 |
| 2025-01-27 | 7.080 | 7.350 | 7.070 | 7.170 | 7.170 | 2,404,200 |
| 2025-01-24 | 7.200 | 7.260 | 6.950 | 7.040 | 7.040 | 2,365,300 |
| 2025-01-23 | 7.330 | 7.380 | 7.080 | 7.110 | 7.110 | 2,304,900 |
| 2025-01-22 | 7.340 | 7.400 | 7.130 | 7.310 | 7.310 | 2,215,949 |
| 2025-01-21 | 7.790 | 7.790 | 7.390 | 7.390 | 7.390 | 2,540,799 |
| 2025-01-20 | 7.930 | 7.940 | 7.730 | 7.780 | 7.780 | 2,542,000 |
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.