Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.464 | 4.525 | 4.445 | 4.483 | 4.112 | 3,539,489 |
| 2024-04-25 | 4.430 | 4.482 | 4.415 | 4.471 | 4.101 | 2,672,561 |
| 2024-04-24 | 4.352 | 4.445 | 4.325 | 4.439 | 4.072 | 5,041,742 |
| 2024-04-23 | 4.417 | 4.426 | 4.316 | 4.356 | 3.995 | 3,273,592 |
| 2024-04-22 | 4.710 | 4.710 | 4.420 | 4.623 | 4.060 | 5,943,830 |
| 2024-04-19 | 4.715 | 4.715 | 4.666 | 4.702 | 4.129 | 3,241,722 |
| 2024-04-18 | 4.664 | 4.714 | 4.664 | 4.706 | 4.132 | 3,361,443 |
| 2024-04-17 | 4.582 | 4.665 | 4.555 | 4.664 | 4.096 | 4,059,612 |
| 2024-04-16 | 4.588 | 4.595 | 4.550 | 4.587 | 4.028 | 3,055,926 |
| 2024-04-15 | 4.618 | 4.618 | 4.560 | 4.590 | 4.031 | 3,488,908 |
| 2024-04-12 | 4.578 | 4.628 | 4.559 | 4.626 | 4.062 | 2,592,954 |
| 2024-04-11 | 4.550 | 4.589 | 4.546 | 4.576 | 4.018 | 3,813,370 |
| 2024-04-10 | 4.505 | 4.562 | 4.493 | 4.559 | 4.003 | 3,576,425 |
| 2024-04-09 | 4.554 | 4.565 | 4.483 | 4.510 | 3.960 | 3,056,655 |
| 2024-04-08 | 4.572 | 4.577 | 4.523 | 4.555 | 4.000 | 3,703,204 |
| 2024-04-03 | 4.554 | 4.573 | 4.527 | 4.572 | 4.015 | 3,569,467 |
| 2024-04-02 | 4.550 | 4.580 | 4.480 | 4.572 | 4.015 | 3,887,710 |
| 2024-04-01 | 4.508 | 4.579 | 4.475 | 4.551 | 3.996 | 1,588,241 |
| 2024-03-29 | 4.542 | 4.563 | 4.505 | 4.508 | 3.959 | 2,520,358 |
| 2024-03-28 | 4.505 | 4.681 | 4.473 | 4.542 | 3.988 | 4,136,745 |
| 2024-03-27 | 4.480 | 4.567 | 4.468 | 4.505 | 3.956 | 3,772,020 |
| 2024-03-26 | 4.325 | 4.488 | 4.325 | 4.465 | 3.921 | 2,291,516 |
| 2024-03-25 | 4.380 | 4.380 | 4.315 | 4.348 | 3.818 | 2,460,747 |
| 2024-03-22 | 4.295 | 4.399 | 4.200 | 4.380 | 3.846 | 4,653,755 |
| 2024-03-21 | 4.325 | 4.415 | 4.270 | 4.327 | 3.800 | 3,495,890 |
| 2024-03-20 | 4.369 | 4.413 | 4.306 | 4.357 | 3.826 | 3,442,172 |
| 2024-03-19 | 4.380 | 4.399 | 4.304 | 4.370 | 3.837 | 2,208,998 |
| 2024-03-18 | 4.385 | 4.396 | 4.325 | 4.361 | 3.830 | 2,278,306 |
| 2024-03-15 | 4.367 | 4.389 | 4.341 | 4.364 | 3.832 | 1,372,371 |
| 2024-03-14 | 4.355 | 4.398 | 4.340 | 4.365 | 3.833 | 2,631,869 |
| 2024-03-13 | 4.414 | 4.414 | 4.355 | 4.384 | 3.850 | 3,008,106 |
| 2024-03-12 | 4.424 | 4.445 | 4.384 | 4.416 | 3.878 | 3,157,909 |
| 2024-03-11 | 4.388 | 4.460 | 4.388 | 4.446 | 3.904 | 4,260,446 |
| 2024-03-08 | 4.353 | 4.414 | 4.320 | 4.410 | 3.873 | 4,355,140 |
| 2024-03-07 | 4.446 | 4.533 | 4.320 | 4.373 | 3.840 | 5,592,113 |
| 2024-03-06 | 4.469 | 4.505 | 4.424 | 4.451 | 3.909 | 4,156,584 |
| 2024-03-05 | 4.587 | 4.645 | 4.503 | 4.507 | 3.958 | 3,350,030 |
| 2024-03-04 | 4.517 | 4.649 | 4.517 | 4.589 | 4.030 | 3,964,103 |
| 2024-03-01 | 4.396 | 4.555 | 4.380 | 4.540 | 3.987 | 3,658,410 |
| 2024-02-29 | 4.378 | 4.445 | 4.354 | 4.396 | 3.860 | 4,051,692 |
| 2024-02-28 | 4.518 | 4.548 | 4.291 | 4.427 | 3.887 | 3,080,837 |
| 2024-02-27 | 4.600 | 4.666 | 4.210 | 4.558 | 4.003 | 4,019,153 |
| 2024-02-26 | 4.450 | 4.684 | 4.419 | 4.654 | 4.087 | 3,039,517 |
| 2024-02-23 | 4.473 | 4.500 | 4.381 | 4.459 | 3.916 | 4,858,141 |
| 2024-02-22 | 4.189 | 4.470 | 4.150 | 4.459 | 3.916 | 2,939,047 |
| 2024-02-21 | 4.184 | 4.208 | 4.113 | 4.190 | 3.679 | 1,809,316 |
| 2024-02-20 | 4.112 | 4.262 | 4.112 | 4.185 | 3.675 | 5,281,010 |
| 2024-02-19 | 3.937 | 4.133 | 3.928 | 4.112 | 3.611 | 2,530,766 |
| 2024-02-08 | 3.835 | 3.949 | 3.835 | 3.929 | 3.450 | 2,242,409 |
| 2024-02-07 | 3.785 | 3.870 | 3.777 | 3.847 | 3.378 | 2,951,422 |
| 2024-02-06 | 3.769 | 3.807 | 3.759 | 3.785 | 3.324 | 3,746,928 |
| 2024-02-05 | 3.852 | 3.889 | 3.766 | 3.809 | 3.345 | 3,033,445 |
| 2024-02-02 | 3.916 | 3.932 | 3.820 | 3.892 | 3.418 | 1,474,716 |
| 2024-02-01 | 3.871 | 3.948 | 3.827 | 3.932 | 3.453 | 1,616,441 |
| 2024-01-31 | 3.919 | 3.919 | 3.846 | 3.875 | 3.403 | 2,030,943 |
| 2024-01-30 | 3.958 | 4.020 | 3.896 | 3.905 | 3.429 | 1,778,274 |
| 2024-01-29 | 3.965 | 3.975 | 3.906 | 3.958 | 3.476 | 2,807,045 |
| 2024-01-26 | 4.028 | 4.130 | 3.933 | 3.967 | 3.484 | 4,760,387 |
| 2024-01-25 | 3.930 | 4.034 | 3.890 | 4.022 | 3.532 | 3,740,693 |
| 2024-01-24 | 4.018 | 4.113 | 3.917 | 3.929 | 3.450 | 1,946,223 |
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.