Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.395 | 4.428 | 4.351 | 4.427 | 4.061 | 3,532,177 |
| 2024-07-24 | 4.384 | 4.403 | 4.350 | 4.393 | 4.029 | 4,050,788 |
| 2024-07-23 | 4.421 | 4.430 | 4.365 | 4.388 | 4.025 | 3,790,126 |
| 2024-07-22 | 4.438 | 4.438 | 4.402 | 4.425 | 4.059 | 4,247,634 |
| 2024-07-19 | 4.345 | 4.439 | 4.313 | 4.438 | 4.071 | 2,650,044 |
| 2024-07-18 | 4.365 | 4.373 | 4.319 | 4.365 | 4.004 | 5,776,472 |
| 2024-07-17 | 4.366 | 4.404 | 4.365 | 4.375 | 4.013 | 3,881,447 |
| 2024-07-16 | 4.399 | 4.409 | 4.375 | 4.381 | 4.018 | 5,018,551 |
| 2024-07-15 | 4.445 | 4.454 | 4.402 | 4.403 | 4.039 | 3,065,024 |
| 2024-07-12 | 4.505 | 4.508 | 4.449 | 4.456 | 4.087 | 4,142,901 |
| 2024-07-11 | 4.500 | 4.553 | 4.445 | 4.492 | 4.120 | 3,274,035 |
| 2024-07-10 | 4.493 | 4.522 | 4.425 | 4.503 | 4.130 | 3,629,608 |
| 2024-07-09 | 4.495 | 4.506 | 4.452 | 4.493 | 4.121 | 2,905,791 |
| 2024-07-08 | 4.519 | 4.519 | 4.466 | 4.496 | 4.124 | 3,097,936 |
| 2024-07-05 | 4.515 | 4.549 | 4.456 | 4.510 | 4.137 | 4,002,898 |
| 2024-07-04 | 4.490 | 4.546 | 4.466 | 4.505 | 4.132 | 3,290,423 |
| 2024-07-03 | 4.460 | 4.512 | 4.426 | 4.504 | 4.131 | 3,794,516 |
| 2024-07-02 | 4.385 | 4.465 | 4.376 | 4.460 | 4.091 | 2,170,930 |
| 2024-07-01 | 4.420 | 4.443 | 4.390 | 4.408 | 4.043 | 2,719,159 |
| 2024-06-28 | 4.485 | 4.500 | 4.425 | 4.433 | 4.066 | 3,040,828 |
| 2024-06-27 | 4.475 | 4.500 | 4.433 | 4.485 | 4.114 | 4,193,785 |
| 2024-06-26 | 4.472 | 4.483 | 4.441 | 4.475 | 4.105 | 3,012,843 |
| 2024-06-25 | 4.485 | 4.506 | 4.456 | 4.474 | 4.104 | 2,703,123 |
| 2024-06-24 | 4.505 | 4.556 | 4.474 | 4.506 | 4.133 | 2,346,136 |
| 2024-06-21 | 4.450 | 4.525 | 4.447 | 4.520 | 4.146 | 2,845,559 |
| 2024-06-20 | 4.446 | 4.485 | 4.440 | 4.484 | 4.113 | 3,407,749 |
| 2024-06-19 | 4.475 | 4.481 | 4.445 | 4.477 | 4.106 | 2,053,841 |
| 2024-06-18 | 4.424 | 4.477 | 4.408 | 4.475 | 4.105 | 3,037,340 |
| 2024-06-17 | 4.428 | 4.445 | 4.400 | 4.436 | 4.069 | 2,803,339 |
| 2024-06-14 | 4.417 | 4.445 | 4.413 | 4.433 | 4.066 | 4,553,042 |
| 2024-06-13 | 4.393 | 4.439 | 4.387 | 4.438 | 4.071 | 4,563,769 |
| 2024-06-12 | 4.386 | 4.413 | 4.372 | 4.392 | 4.028 | 2,577,226 |
| 2024-06-11 | 4.385 | 4.431 | 4.365 | 4.406 | 4.041 | 2,782,626 |
| 2024-06-07 | 4.413 | 4.416 | 4.390 | 4.406 | 4.041 | 4,485,211 |
| 2024-06-06 | 4.429 | 4.444 | 4.394 | 4.417 | 4.051 | 2,310,440 |
| 2024-06-05 | 4.425 | 4.447 | 4.420 | 4.435 | 4.068 | 5,483,140 |
| 2024-06-04 | 4.469 | 4.470 | 4.421 | 4.448 | 4.080 | 2,747,148 |
| 2024-06-03 | 4.449 | 4.467 | 4.410 | 4.452 | 4.083 | 2,167,226 |
| 2024-05-31 | 4.436 | 4.456 | 4.407 | 4.437 | 4.070 | 1,934,032 |
| 2024-05-30 | 4.445 | 4.459 | 4.405 | 4.436 | 4.069 | 4,810,287 |
| 2024-05-29 | 4.453 | 4.480 | 4.389 | 4.461 | 4.092 | 4,982,800 |
| 2024-05-28 | 4.413 | 4.462 | 4.412 | 4.454 | 4.085 | 2,448,057 |
| 2024-05-27 | 4.438 | 4.449 | 4.405 | 4.431 | 4.064 | 2,499,022 |
| 2024-05-24 | 4.320 | 4.457 | 4.305 | 4.438 | 4.071 | 1,319,975 |
| 2024-05-23 | 4.364 | 4.375 | 4.300 | 4.335 | 3.976 | 4,636,103 |
| 2024-05-22 | 4.383 | 4.394 | 4.333 | 4.363 | 4.002 | 2,286,097 |
| 2024-05-21 | 4.390 | 4.402 | 4.377 | 4.385 | 4.022 | 3,020,302 |
| 2024-05-20 | 4.405 | 4.416 | 4.370 | 4.397 | 4.033 | 3,376,096 |
| 2024-05-17 | 4.410 | 4.424 | 4.361 | 4.396 | 4.032 | 3,142,164 |
| 2024-05-16 | 4.405 | 4.442 | 4.386 | 4.405 | 4.040 | 4,995,904 |
| 2024-05-15 | 4.446 | 4.480 | 4.402 | 4.411 | 4.046 | 5,217,462 |
| 2024-05-14 | 4.460 | 4.500 | 4.436 | 4.450 | 4.082 | 2,232,303 |
| 2024-05-13 | 4.465 | 4.530 | 4.446 | 4.462 | 4.093 | 3,145,111 |
| 2024-05-10 | 4.508 | 4.508 | 4.469 | 4.479 | 4.108 | 5,698,709 |
| 2024-05-09 | 4.490 | 4.529 | 4.442 | 4.508 | 4.135 | 4,572,561 |
| 2024-05-08 | 4.504 | 4.554 | 4.445 | 4.499 | 4.127 | 3,983,390 |
| 2024-05-07 | 4.457 | 4.505 | 4.425 | 4.501 | 4.128 | 2,919,701 |
| 2024-05-06 | 4.425 | 4.471 | 4.396 | 4.457 | 4.088 | 2,934,928 |
| 2024-04-30 | 4.479 | 4.485 | 4.425 | 4.454 | 4.085 | 4,686,359 |
| 2024-04-29 | 4.480 | 4.494 | 4.393 | 4.488 | 4.117 | 3,894,554 |
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.