Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.420 | 8.550 | 8.230 | 8.290 | 8.290 | 4,645,600 |
| 2026-10-15 | 8.340 | 8.490 | 8.230 | 8.290 | 8.290 | 6,091,179 |
| 2026-10-14 | 8.680 | 8.730 | 8.490 | 8.530 | 8.530 | 5,861,900 |
| 2026-10-13 | 8.270 | 8.790 | 8.210 | 8.730 | 8.730 | 7,040,100 |
| 2026-10-12 | 8.640 | 8.690 | 8.420 | 8.520 | 8.520 | 5,469,900 |
| 2026-10-09 | 8.540 | 8.660 | 8.150 | 8.610 | 8.610 | 9,221,400 |
| 2026-10-08 | 8.580 | 8.920 | 8.560 | 8.610 | 8.610 | 6,250,100 |
| 2026-09-30 | 8.890 | 8.890 | 8.550 | 8.570 | 8.570 | 6,383,000 |
| 2026-09-29 | 8.830 | 8.960 | 8.780 | 8.810 | 8.810 | 5,821,401 |
| 2026-09-28 | 9.030 | 9.050 | 8.720 | 8.880 | 8.880 | 8,683,700 |
| 2026-09-24 | 9.350 | 9.350 | 9.060 | 9.090 | 9.090 | 5,898,200 |
| 2026-09-23 | 9.720 | 9.770 | 9.210 | 9.220 | 9.220 | 12,759,800 |
| 2026-09-22 | 9.470 | 10.100 | 9.390 | 9.750 | 9.750 | 18,773,100 |
| 2026-09-21 | 9.350 | 9.470 | 9.210 | 9.470 | 9.470 | 10,433,500 |
| 2026-09-18 | 9.140 | 9.400 | 9.060 | 9.340 | 9.340 | 14,158,653 |
| 2026-09-17 | 9.040 | 9.100 | 8.800 | 9.080 | 9.080 | 12,322,300 |
| 2026-09-16 | 8.960 | 9.110 | 8.800 | 9.040 | 9.040 | 9,369,300 |
| 2026-09-15 | 9.050 | 9.240 | 8.960 | 9.000 | 9.000 | 10,658,000 |
| 2026-09-14 | 9.310 | 9.400 | 9.010 | 9.070 | 9.070 | 13,844,600 |
| 2026-09-11 | 9.750 | 9.790 | 9.320 | 9.330 | 9.330 | 18,803,600 |
| 2026-09-10 | 10.190 | 10.200 | 9.830 | 9.880 | 9.880 | 18,128,191 |
| 2026-09-09 | 10.840 | 10.860 | 10.100 | 10.180 | 10.180 | 23,094,400 |
| 2026-09-08 | 10.980 | 10.990 | 10.580 | 10.800 | 10.800 | 22,368,539 |
| 2026-09-07 | 10.710 | 10.800 | 10.330 | 10.790 | 10.790 | 24,225,600 |
| 2026-09-04 | 10.900 | 11.100 | 10.400 | 10.570 | 10.570 | 28,846,279 |
| 2026-09-03 | 10.820 | 11.180 | 10.620 | 10.780 | 10.780 | 35,240,779 |
| 2026-09-02 | 10.500 | 11.320 | 10.500 | 10.690 | 10.690 | 45,768,784 |
| 2026-09-01 | 10.540 | 11.580 | 10.200 | 10.920 | 10.920 | 60,170,733 |
| 2026-08-31 | 9.460 | 10.540 | 9.460 | 10.540 | 10.540 | 43,232,767 |
| 2026-08-28 | 8.730 | 9.580 | 8.700 | 9.580 | 9.580 | 28,195,643 |
| 2026-08-27 | 8.730 | 8.790 | 8.590 | 8.710 | 8.710 | 6,995,943 |
| 2026-08-26 | 9.010 | 9.040 | 8.720 | 8.720 | 8.720 | 8,565,200 |
| 2026-08-25 | 8.820 | 9.100 | 8.810 | 9.040 | 9.040 | 8,353,400 |
| 2026-08-24 | 9.000 | 9.220 | 8.620 | 9.040 | 9.040 | 11,612,884 |
| 2026-08-21 | 8.680 | 9.080 | 8.330 | 9.020 | 9.020 | 14,014,956 |
| 2026-08-20 | 9.070 | 9.160 | 8.720 | 8.860 | 8.860 | 15,434,557 |
| 2026-08-19 | 9.410 | 9.650 | 9.030 | 9.070 | 9.070 | 21,916,043 |
| 2026-08-18 | 9.270 | 9.640 | 9.170 | 9.530 | 9.530 | 32,574,479 |
| 2026-08-17 | 8.770 | 9.650 | 8.770 | 9.470 | 9.470 | 39,620,698 |
| 2026-08-14 | 8.900 | 9.080 | 8.720 | 8.770 | 8.770 | 16,954,100 |
| 2026-08-13 | 8.980 | 9.790 | 8.920 | 9.170 | 9.170 | 25,463,201 |
| 2026-08-12 | 8.940 | 9.030 | 8.770 | 8.900 | 8.900 | 8,069,615 |
| 2026-08-11 | 9.020 | 9.080 | 8.870 | 8.930 | 8.930 | 8,239,800 |
| 2026-08-10 | 9.000 | 9.120 | 8.720 | 9.110 | 9.110 | 12,278,026 |
| 2026-08-07 | 9.120 | 9.160 | 8.740 | 8.880 | 8.880 | 18,544,700 |
| 2026-08-06 | 9.070 | 9.720 | 8.920 | 9.440 | 9.440 | 22,348,300 |
| 2026-08-05 | 9.370 | 9.380 | 8.930 | 9.070 | 9.070 | 25,373,786 |
| 2026-08-04 | 8.460 | 9.200 | 8.260 | 9.200 | 9.200 | 16,815,400 |
| 2026-08-03 | 8.250 | 8.390 | 8.100 | 8.360 | 8.360 | 11,884,500 |
| 2026-07-31 | 8.410 | 8.720 | 7.900 | 8.490 | 8.490 | 20,216,000 |
| 2026-07-30 | 8.850 | 9.160 | 8.510 | 8.720 | 8.720 | 28,163,000 |
| 2026-07-29 | 7.890 | 8.680 | 7.720 | 8.680 | 8.680 | 12,461,300 |
| 2026-07-28 | 7.820 | 8.490 | 7.790 | 7.890 | 7.890 | 8,376,200 |
| 2026-07-27 | 7.790 | 7.950 | 7.690 | 7.850 | 7.850 | 6,375,600 |
| 2026-07-24 | 7.640 | 8.000 | 7.630 | 7.820 | 7.820 | 6,384,300 |
| 2026-07-23 | 7.560 | 7.890 | 7.510 | 7.860 | 7.860 | 6,253,300 |
| 2026-07-22 | 7.450 | 7.800 | 7.390 | 7.610 | 7.610 | 6,954,500 |
| 2026-07-21 | 7.390 | 7.560 | 6.620 | 7.560 | 7.560 | 10,387,700 |
| 2026-07-20 | 7.660 | 7.850 | 7.150 | 7.340 | 7.340 | 9,643,700 |
| 2026-07-17 | 8.000 | 8.150 | 7.530 | 7.550 | 7.550 | 11,578,518 |
Page 1 of 21 · 1,212 trading daysOlder →
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.