Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 995,900 |
| 2024-10-23 | 7.810 | 7.980 | 7.750 | 7.820 | 7.820 | 2,434,600 |
| 2024-10-22 | 7.630 | 8.080 | 7.500 | 7.920 | 7.920 | 4,415,900 |
| 2024-10-21 | 7.480 | 8.000 | 7.410 | 7.800 | 7.800 | 7,252,400 |
| 2024-10-18 | 7.920 | 8.060 | 7.730 | 7.800 | 7.800 | 4,415,500 |
| 2024-10-17 | 8.300 | 8.300 | 7.970 | 8.060 | 8.060 | 6,715,600 |
| 2024-10-16 | 8.040 | 8.470 | 8.040 | 8.390 | 8.390 | 6,724,150 |
| 2024-10-15 | 7.930 | 8.200 | 7.930 | 8.070 | 8.070 | 4,360,700 |
| 2024-10-14 | 7.890 | 8.290 | 7.890 | 8.090 | 8.090 | 5,334,300 |
| 2024-10-11 | 8.200 | 8.250 | 7.540 | 8.140 | 8.140 | 8,070,650 |
| 2024-10-10 | 7.400 | 7.860 | 7.350 | 7.860 | 7.860 | 7,593,400 |
| 2024-10-09 | 7.420 | 7.660 | 7.160 | 7.490 | 7.490 | 7,315,150 |
| 2024-10-08 | 7.490 | 8.100 | 7.410 | 7.410 | 7.410 | 9,854,600 |
| 2024-09-30 | 7.890 | 8.250 | 7.760 | 7.800 | 7.800 | 11,590,700 |
| 2024-09-27 | 8.360 | 8.620 | 8.030 | 8.170 | 8.170 | 8,672,575 |
| 2024-09-26 | 8.450 | 8.450 | 8.170 | 8.450 | 8.450 | 9,996,376 |
| 2024-09-25 | 7.920 | 8.050 | 7.920 | 8.050 | 8.050 | 2,564,100 |
| 2024-09-24 | 7.670 | 8.100 | 7.670 | 7.670 | 7.670 | 12,858,169 |
| 2024-09-23 | 8.070 | 8.910 | 8.070 | 8.070 | 8.070 | 19,565,275 |
| 2024-09-20 | 8.490 | 8.490 | 8.400 | 8.490 | 8.490 | 7,639,000 |
| 2024-09-19 | 8.080 | 8.090 | 7.320 | 8.090 | 8.090 | 12,678,026 |
| 2024-09-18 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 3,384,700 |
| 2024-09-13 | 6.900 | 7.330 | 6.730 | 7.330 | 7.330 | 5,149,126 |
| 2024-09-12 | 6.710 | 7.200 | 6.550 | 6.980 | 6.980 | 7,735,300 |
| 2024-09-11 | 6.920 | 7.190 | 6.890 | 6.890 | 6.890 | 3,145,200 |
| 2024-09-10 | 7.620 | 7.620 | 7.250 | 7.250 | 7.250 | 4,785,400 |
| 2024-09-09 | 7.650 | 7.650 | 7.130 | 7.630 | 7.630 | 12,007,300 |
| 2024-09-06 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,761,300 |
| 2024-09-05 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 646,100 |
| 2024-09-04 | 7.480 | 7.590 | 7.310 | 7.310 | 7.310 | 1,209,800 |
| 2024-09-03 | 7.600 | 7.850 | 7.400 | 7.690 | 7.690 | 5,885,800 |
| 2024-09-02 | 7.100 | 7.490 | 7.030 | 7.490 | 7.490 | 5,406,800 |
| 2024-08-30 | 7.320 | 7.360 | 7.020 | 7.130 | 7.130 | 4,648,712 |
| 2024-08-29 | 6.570 | 7.010 | 6.520 | 7.010 | 7.010 | 4,419,265 |
| 2024-08-28 | 7.120 | 7.120 | 6.450 | 6.680 | 6.680 | 5,924,032 |
| 2024-08-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 834,700 |
| 2024-08-26 | 6.030 | 6.460 | 5.980 | 6.460 | 6.460 | 2,399,700 |
| 2024-08-23 | 6.110 | 6.230 | 5.850 | 6.150 | 6.150 | 4,711,338 |
| 2024-08-22 | 5.850 | 5.930 | 5.800 | 5.930 | 5.930 | 2,549,512 |
| 2024-08-21 | 5.650 | 5.650 | 5.540 | 5.650 | 5.650 | 1,093,600 |
| 2024-08-20 | 5.660 | 5.660 | 5.380 | 5.380 | 5.380 | 2,228,700 |
| 2024-08-19 | 5.480 | 5.800 | 5.420 | 5.660 | 5.660 | 2,407,500 |
| 2024-08-16 | 5.380 | 5.610 | 5.290 | 5.530 | 5.530 | 2,803,000 |
| 2024-08-15 | 5.060 | 5.370 | 5.060 | 5.370 | 5.370 | 2,314,800 |
| 2024-08-14 | 5.160 | 5.320 | 5.070 | 5.110 | 5.110 | 1,701,100 |
| 2024-08-13 | 5.180 | 5.260 | 4.970 | 5.210 | 5.210 | 2,211,800 |
| 2024-08-12 | 5.190 | 5.510 | 5.190 | 5.190 | 5.190 | 3,666,500 |
| 2024-08-09 | 5.680 | 5.730 | 5.380 | 5.460 | 5.460 | 7,386,100 |
| 2024-08-08 | 5.460 | 5.460 | 5.360 | 5.460 | 5.460 | 1,791,200 |
| 2024-08-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,074,000 |
| 2024-08-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 255,200 |
| 2024-08-05 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 827,600 |
| 2024-08-02 | 4.500 | 4.540 | 4.390 | 4.490 | 4.490 | 1,154,673 |
| 2024-08-01 | 4.560 | 4.650 | 4.380 | 4.500 | 4.500 | 1,263,800 |
| 2024-07-31 | 4.520 | 4.570 | 4.340 | 4.570 | 4.570 | 1,889,700 |
| 2024-07-30 | 4.230 | 4.520 | 4.180 | 4.520 | 4.520 | 1,920,125 |
| 2024-07-29 | 4.400 | 4.430 | 4.240 | 4.300 | 4.300 | 1,069,025 |
| 2024-07-26 | 4.190 | 4.510 | 4.190 | 4.430 | 4.430 | 873,025 |
| 2024-07-25 | 4.600 | 4.600 | 4.340 | 4.380 | 4.380 | 1,560,925 |
| 2024-07-24 | 4.560 | 4.650 | 4.500 | 4.570 | 4.570 | 967,900 |
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.