Zhongtong Guomai Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.050 | 9.030 | 7.680 | 8.730 | 8.730 | 19,682,539 |
| 2026-10-22 | 8.550 | 8.670 | 8.200 | 8.210 | 8.210 | 7,726,800 |
| 2026-10-21 | 8.460 | 8.560 | 8.430 | 8.520 | 8.520 | 4,802,100 |
| 2026-10-20 | 8.440 | 8.540 | 8.350 | 8.430 | 8.430 | 5,414,900 |
| 2026-10-19 | 8.230 | 8.610 | 8.170 | 8.440 | 8.440 | 10,341,239 |
| 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 |
Page 1 of 1 · 16 trading days
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.