Jiangsu Guotai International Group Guomao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.360	11.450	11.070	11.390	9.270	19,722,526
2022-02-07	11.520	11.620	11.330	11.430	9.303	12,926,641
2022-01-28	11.590	11.600	11.140	11.320	9.213	14,602,694
2022-01-27	11.750	11.840	11.300	11.370	9.254	15,643,693
2022-01-26	11.600	11.820	11.580	11.810	9.612	14,615,906
2022-01-25	12.080	12.200	11.520	11.540	9.392	15,983,410
2022-01-24	11.890	12.240	11.810	12.110	9.856	14,766,725
2022-01-21	12.030	12.220	11.870	11.890	9.677	12,842,077
2022-01-20	12.300	12.420	11.950	12.010	9.775	16,258,030
2022-01-19	12.880	12.880	12.220	12.260	9.978	25,179,349
2022-01-18	12.960	13.080	12.810	12.900	10.499	12,826,613
2022-01-17	12.970	13.320	12.740	13.060	10.630	14,639,324
2022-01-14	12.900	13.240	12.830	13.070	10.638	14,522,848
2022-01-13	13.360	13.370	12.930	12.990	10.573	15,813,545
2022-01-12	13.450	13.840	13.170	13.360	10.874	22,849,818
2022-01-11	13.730	13.820	13.100	13.120	10.678	23,903,774
2022-01-10	13.650	14.100	13.550	13.730	11.175	20,105,236
2022-01-07	14.200	14.310	13.400	13.860	11.281	40,325,082
2022-01-06	13.680	14.500	13.600	14.400	11.720	37,145,186
2022-01-05	13.900	13.990	13.500	13.790	11.224	23,998,921
2022-01-04	13.860	14.200	13.630	13.950	11.354	38,259,798
2021-12-31	14.060	14.150	13.630	13.730	11.175	36,679,127
2021-12-30	14.010	14.300	13.570	14.210	11.565	49,750,169
2021-12-29	13.860	14.320	13.780	14.010	11.403	61,829,935
2021-12-28	12.770	14.000	12.660	14.000	11.395	63,424,932
2021-12-27	13.200	13.260	12.620	12.730	10.361	35,580,517
2021-12-24	13.700	13.850	13.000	13.280	10.809	50,533,679
2021-12-23	13.970	13.980	13.570	13.660	11.118	69,107,959
2021-12-22	12.060	13.180	12.060	13.010	10.589	54,543,213
2021-12-21	11.840	12.190	11.800	12.180	9.913	20,555,529
2021-12-20	12.310	12.410	11.870	11.900	9.685	21,079,998
2021-12-17	12.720	12.790	12.260	12.310	10.019	24,797,164
2021-12-16	12.700	12.870	12.510	12.730	10.361	25,124,820
2021-12-15	12.870	13.200	12.800	12.830	10.442	38,943,318
2021-12-14	12.410	13.120	12.180	12.830	10.442	59,556,026
2021-12-13	12.060	12.130	11.900	12.090	9.840	22,350,630
2021-12-10	12.040	12.190	11.900	12.060	9.816	21,201,243
2021-12-09	12.050	12.130	11.930	12.000	9.767	17,053,501
2021-12-08	11.960	12.210	11.850	12.180	9.913	23,610,531
2021-12-07	12.380	12.460	11.660	11.780	9.588	30,210,267
2021-12-06	12.710	12.840	12.200	12.250	9.970	29,624,777
2021-12-03	12.700	12.960	12.520	12.790	10.410	20,347,154
2021-12-02	12.990	13.090	12.610	12.770	10.393	27,380,247
2021-12-01	12.880	13.130	12.760	13.000	10.581	25,378,043
2021-11-30	12.950	13.420	12.850	13.060	10.630	33,469,318
2021-11-29	12.640	13.100	12.520	12.920	10.516	40,479,954
2021-11-26	13.420	13.430	12.780	12.910	10.507	58,516,556
2021-11-25	13.250	13.800	13.200	13.420	10.923	67,641,910
2021-11-24	12.390	13.320	12.310	13.100	10.662	57,905,396
2021-11-23	12.310	12.620	12.190	12.400	10.092	34,009,944
2021-11-22	11.800	12.360	11.710	12.310	10.019	47,466,893
2021-11-19	11.680	11.900	11.490	11.630	9.466	24,027,693
2021-11-18	11.350	11.710	11.160	11.500	9.360	27,476,678
2021-11-17	11.220	11.450	11.180	11.370	9.254	20,309,917
2021-11-16	11.320	11.380	11.050	11.140	9.067	25,687,832
2021-11-15	11.920	11.960	11.200	11.310	9.205	45,587,057
2021-11-12	12.250	12.260	11.920	12.020	9.783	27,952,028
2021-11-11	12.260	12.390	12.050	12.130	9.873	24,449,302
2021-11-10	12.570	12.660	12.000	12.250	9.970	38,153,700
2021-11-09	12.560	12.940	12.410	12.710	10.345	30,875,567

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3000 CNY
2025-11-18	0.1700 CNY
2025-06-19	0.3000 CNY
2024-11-07	0.1000 CNY
2024-06-20	0.3000 CNY
2023-05-31	0.2500 CNY
2022-05-26	0.2500 CNY
2021-05-27	0.2500 CNY
2020-09-22	0.1000 CNY
2020-06-30	0.1000 CNY
2019-06-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.