Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.426 | 3.426 | 3.383 | 3.409 | 3.409 | 388,208 |
| 2026-10-19 | 3.415 | 3.425 | 3.381 | 3.425 | 3.425 | 249,403 |
| 2026-10-16 | 3.385 | 3.426 | 3.369 | 3.410 | 3.410 | 371,100 |
| 2026-10-15 | 3.383 | 3.417 | 3.351 | 3.401 | 3.401 | 1,216,484 |
| 2026-10-14 | 3.352 | 3.390 | 3.343 | 3.374 | 3.374 | 670,300 |
| 2026-10-13 | 3.371 | 3.371 | 3.326 | 3.352 | 3.352 | 210,001 |
| 2026-10-12 | 3.325 | 3.392 | 3.325 | 3.371 | 3.371 | 549,861 |
| 2026-10-09 | 3.373 | 3.378 | 3.332 | 3.340 | 3.340 | 487,629 |
| 2026-10-08 | 3.378 | 3.382 | 3.343 | 3.373 | 3.373 | 149,616 |
| 2026-09-30 | 3.359 | 3.376 | 3.307 | 3.369 | 3.369 | 722,082 |
| 2026-09-29 | 3.340 | 3.377 | 3.329 | 3.349 | 3.349 | 377,241 |
| 2026-09-28 | 3.369 | 3.383 | 3.333 | 3.340 | 3.340 | 355,880 |
| 2026-09-24 | 3.369 | 3.403 | 3.359 | 3.367 | 3.367 | 840,039 |
| 2026-09-23 | 3.372 | 3.423 | 3.333 | 3.369 | 3.369 | 1,458,744 |
| 2026-09-22 | 3.377 | 3.474 | 3.323 | 3.398 | 3.398 | 2,190,217 |
| 2026-09-21 | 3.330 | 3.380 | 3.290 | 3.376 | 3.376 | 1,372,300 |
| 2026-09-18 | 3.437 | 3.437 | 3.376 | 3.409 | 3.332 | 1,227,251 |
| 2026-09-17 | 3.355 | 3.471 | 3.338 | 3.429 | 3.351 | 1,949,320 |
| 2026-09-16 | 3.332 | 3.363 | 3.284 | 3.353 | 3.277 | 1,385,374 |
| 2026-09-15 | 3.280 | 3.334 | 3.251 | 3.330 | 3.255 | 562,651 |
| 2026-09-14 | 3.279 | 3.279 | 3.240 | 3.279 | 3.205 | 353,040 |
| 2026-09-11 | 3.312 | 3.332 | 3.259 | 3.294 | 3.219 | 697,134 |
| 2026-09-10 | 3.299 | 3.358 | 3.244 | 3.327 | 3.252 | 713,022 |
| 2026-09-09 | 3.262 | 3.338 | 3.223 | 3.298 | 3.223 | 633,605 |
| 2026-09-08 | 3.246 | 3.290 | 3.229 | 3.252 | 3.178 | 228,706 |
| 2026-09-07 | 3.292 | 3.317 | 3.231 | 3.261 | 3.187 | 1,209,019 |
| 2026-09-04 | 3.273 | 3.315 | 3.227 | 3.306 | 3.231 | 989,913 |
| 2026-09-03 | 3.313 | 3.359 | 3.241 | 3.288 | 3.214 | 1,032,576 |
| 2026-09-02 | 3.336 | 3.358 | 3.313 | 3.337 | 3.261 | 1,557,777 |
| 2026-09-01 | 3.421 | 3.439 | 3.320 | 3.351 | 3.275 | 1,001,807 |
| 2026-08-31 | 3.424 | 3.459 | 3.402 | 3.421 | 3.343 | 852,200 |
| 2026-08-28 | 3.437 | 3.441 | 3.327 | 3.440 | 3.362 | 636,295 |
| 2026-08-27 | 3.354 | 3.431 | 3.336 | 3.415 | 3.338 | 1,745,868 |
| 2026-08-26 | 3.261 | 3.370 | 3.201 | 3.370 | 3.294 | 1,658,599 |
| 2026-08-25 | 3.285 | 3.324 | 3.244 | 3.276 | 3.202 | 751,206 |
| 2026-08-24 | 3.251 | 3.300 | 3.167 | 3.300 | 3.225 | 803,850 |
| 2026-08-21 | 3.239 | 3.309 | 3.219 | 3.264 | 3.190 | 2,157,808 |
| 2026-08-20 | 3.175 | 3.262 | 3.174 | 3.239 | 3.166 | 1,573,119 |
| 2026-08-19 | 3.082 | 3.184 | 3.052 | 3.175 | 3.103 | 2,194,662 |
| 2026-08-18 | 3.010 | 3.107 | 3.010 | 3.060 | 2.991 | 2,262,032 |
| 2026-08-17 | 2.983 | 3.039 | 2.980 | 3.021 | 2.953 | 3,077,126 |
| 2026-08-14 | 2.972 | 3.000 | 2.948 | 2.992 | 2.924 | 803,205 |
| 2026-08-13 | 2.980 | 2.998 | 2.922 | 2.986 | 2.918 | 2,216,308 |
| 2026-08-12 | 3.018 | 3.019 | 2.963 | 2.980 | 2.912 | 586,408 |
| 2026-08-11 | 3.008 | 3.021 | 2.984 | 3.015 | 2.947 | 1,548,116 |
| 2026-08-10 | 3.019 | 3.030 | 2.977 | 3.022 | 2.954 | 2,286,875 |
| 2026-08-07 | 3.040 | 3.045 | 3.020 | 3.040 | 2.971 | 920,812 |
| 2026-08-06 | 3.061 | 3.074 | 3.043 | 3.061 | 2.992 | 1,866,874 |
| 2026-08-05 | 3.067 | 3.093 | 3.033 | 3.071 | 3.001 | 3,185,741 |
| 2026-08-04 | 3.147 | 3.150 | 3.041 | 3.082 | 3.012 | 3,547,394 |
| 2026-08-03 | 3.187 | 3.199 | 3.112 | 3.163 | 3.091 | 5,350,572 |
| 2026-07-31 | 3.204 | 3.216 | 3.195 | 3.202 | 3.129 | 970,621 |
| 2026-07-30 | 3.258 | 3.265 | 3.198 | 3.218 | 3.145 | 3,253,300 |
| 2026-07-29 | 3.264 | 3.264 | 3.205 | 3.252 | 3.178 | 1,968,100 |
| 2026-07-28 | 3.300 | 3.300 | 3.240 | 3.250 | 3.176 | 140,664 |
| 2026-07-27 | 3.339 | 3.345 | 3.273 | 3.298 | 3.223 | 206,237 |
| 2026-07-24 | 3.336 | 3.366 | 3.319 | 3.354 | 3.278 | 358,003 |
| 2026-07-23 | 3.400 | 3.400 | 3.309 | 3.351 | 3.275 | 1,558,174 |
| 2026-07-22 | 3.535 | 3.551 | 3.393 | 3.417 | 3.340 | 3,393,672 |
| 2026-07-21 | 3.607 | 3.617 | 3.518 | 3.559 | 3.478 | 1,523,801 |
Page 1 of 17 · 974 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0773 CNY |
| 2026-04-27 | 0.1144 CNY |
| 2025-04-25 | 0.1672 CNY |
| 2024-04-23 | 0.1970 CNY |
| 2023-04-18 | 0.0672 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.