Zhongtong Guomai Communication historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.480	12.000	11.430	11.880	11.880	4,430,308
2021-11-09	11.510	11.590	11.420	11.530	11.530	1,146,850
2021-11-08	11.490	11.600	11.400	11.460	11.460	1,189,506
2021-11-05	11.560	11.600	11.400	11.530	11.530	1,735,731
2021-11-04	11.340	11.550	11.310	11.480	11.480	2,009,400
2021-11-03	11.180	11.370	11.180	11.290	11.290	911,700
2021-11-02	11.400	11.440	11.160	11.270	11.270	999,924
2021-11-01	11.280	11.420	11.140	11.350	11.350	990,494
2021-10-29	11.170	11.310	11.160	11.240	11.240	716,325
2021-10-28	11.470	11.470	11.150	11.160	11.160	1,295,200
2021-10-27	11.310	11.530	10.960	11.440	11.440	2,434,239
2021-10-26	11.390	11.480	11.240	11.280	11.280	1,386,838
2021-10-25	11.290	11.400	11.240	11.390	11.390	934,900
2021-10-22	11.350	11.430	11.220	11.290	11.290	1,688,378
2021-10-21	11.670	11.670	11.300	11.310	11.310	2,360,241
2021-10-20	11.980	12.000	11.600	11.700	11.700	2,818,575
2021-10-19	12.090	12.220	12.080	12.130	12.130	936,394
2021-10-18	12.120	12.250	12.050	12.090	12.090	1,210,300
2021-10-15	12.400	12.400	12.150	12.150	12.150	1,171,694
2021-10-14	12.420	12.520	12.220	12.380	12.380	1,658,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.