Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.930 | 8.030 | 7.800 | 7.910 | 7.910 | 1,464,300 |
| 2025-01-16 | 8.150 | 8.170 | 7.890 | 7.920 | 7.920 | 3,161,800 |
| 2025-01-15 | 8.530 | 8.530 | 7.990 | 8.040 | 8.040 | 5,900,300 |
| 2025-01-14 | 7.900 | 8.120 | 7.820 | 8.120 | 8.120 | 1,493,600 |
| 2025-01-13 | 7.730 | 7.890 | 7.580 | 7.730 | 7.730 | 2,989,300 |
| 2025-01-10 | 8.340 | 8.350 | 7.930 | 7.930 | 7.930 | 4,645,900 |
| 2025-01-09 | 8.330 | 8.490 | 8.200 | 8.350 | 8.350 | 4,670,300 |
| 2025-01-08 | 8.930 | 9.020 | 8.580 | 8.620 | 8.620 | 7,367,450 |
| 2025-01-07 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 660,000 |
| 2025-01-06 | 10.510 | 10.510 | 9.510 | 9.510 | 9.510 | 8,276,635 |
| 2025-01-03 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 5,900 |
| 2025-01-02 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 25,300 |
| 2024-12-31 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 69,100 |
| 2024-12-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 37,100 |
| 2024-12-27 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 9,400 |
| 2024-12-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 49,700 |
| 2024-12-25 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2024-12-24 | 11.010 | 11.150 | 10.820 | 10.830 | 10.830 | 6,076,000 |
| 2024-12-23 | 11.780 | 11.880 | 11.390 | 11.390 | 11.390 | 5,940,000 |
| 2024-12-20 | 11.710 | 11.990 | 11.630 | 11.990 | 11.990 | 6,153,713 |
| 2024-12-19 | 11.400 | 11.520 | 11.260 | 11.420 | 11.420 | 2,301,400 |
| 2024-12-18 | 11.310 | 11.780 | 11.210 | 11.530 | 11.530 | 3,532,800 |
| 2024-12-17 | 11.350 | 11.440 | 11.030 | 11.320 | 11.320 | 2,781,600 |
| 2024-12-16 | 11.500 | 11.500 | 11.180 | 11.400 | 11.400 | 3,431,200 |
| 2024-12-13 | 11.540 | 11.660 | 11.400 | 11.660 | 11.660 | 2,307,300 |
| 2024-12-12 | 11.460 | 11.580 | 11.410 | 11.540 | 11.540 | 3,074,100 |
| 2024-12-11 | 11.300 | 11.620 | 11.220 | 11.450 | 11.450 | 3,555,600 |
| 2024-12-10 | 11.200 | 11.390 | 11.010 | 11.310 | 11.310 | 3,808,700 |
| 2024-12-09 | 11.670 | 11.790 | 11.240 | 11.300 | 11.300 | 3,373,500 |
| 2024-12-06 | 11.410 | 11.980 | 11.380 | 11.720 | 11.720 | 4,708,250 |
| 2024-12-05 | 11.100 | 11.580 | 11.100 | 11.490 | 11.490 | 4,594,805 |
| 2024-12-04 | 11.210 | 11.550 | 11.040 | 11.090 | 11.090 | 5,402,855 |
| 2024-12-03 | 11.200 | 11.600 | 11.200 | 11.460 | 11.460 | 8,374,100 |
| 2024-12-02 | 10.800 | 11.370 | 10.650 | 11.050 | 11.050 | 7,832,450 |
| 2024-11-29 | 11.580 | 11.720 | 10.740 | 11.210 | 11.210 | 8,873,350 |
| 2024-11-28 | 10.590 | 11.160 | 10.340 | 11.160 | 11.160 | 7,799,350 |
| 2024-11-27 | 10.720 | 10.880 | 10.630 | 10.630 | 10.630 | 2,189,700 |
| 2024-11-26 | 11.190 | 11.860 | 11.190 | 11.190 | 11.190 | 11,871,200 |
| 2024-11-25 | 11.780 | 11.780 | 11.780 | 11.780 | 11.780 | 471,100 |
| 2024-11-22 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 384,800 |
| 2024-11-21 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 1,317,900 |
| 2024-11-20 | 12.920 | 14.190 | 12.920 | 13.740 | 13.740 | 6,253,000 |
| 2024-11-19 | 14.990 | 14.990 | 13.570 | 13.570 | 13.570 | 3,976,100 |
| 2024-11-18 | 14.180 | 14.280 | 14.000 | 14.280 | 14.280 | 1,608,450 |
| 2024-11-15 | 12.450 | 13.600 | 12.450 | 13.600 | 13.600 | 5,547,250 |
| 2024-11-14 | 12.600 | 13.810 | 12.570 | 12.950 | 12.950 | 7,921,822 |
| 2024-11-13 | 13.260 | 13.690 | 13.160 | 13.160 | 13.160 | 4,953,600 |
| 2024-11-12 | 14.200 | 14.490 | 13.510 | 13.850 | 13.850 | 7,627,164 |
| 2024-11-11 | 14.700 | 14.700 | 13.530 | 13.990 | 13.990 | 8,981,014 |
| 2024-11-08 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 472,076 |
| 2024-11-07 | 13.300 | 13.380 | 13.200 | 13.380 | 13.380 | 1,531,199 |
| 2024-11-06 | 12.740 | 12.740 | 11.600 | 12.740 | 12.740 | 6,295,950 |
| 2024-11-05 | 12.130 | 12.130 | 12.130 | 12.130 | 12.130 | 342,200 |
| 2024-11-04 | 11.530 | 11.550 | 11.430 | 11.550 | 11.550 | 1,418,900 |
| 2024-11-01 | 11.000 | 11.000 | 10.300 | 11.000 | 11.000 | 13,264,716 |
| 2024-10-31 | 10.480 | 10.480 | 10.300 | 10.480 | 10.480 | 2,150,099 |
| 2024-10-30 | 9.800 | 9.980 | 9.800 | 9.980 | 9.980 | 3,427,370 |
| 2024-10-29 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 5,453,300 |
| 2024-10-28 | 8.990 | 9.050 | 8.800 | 9.050 | 9.050 | 5,357,400 |
| 2024-10-25 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 3,051,700 |
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.