Guotai Junan Securities Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.030	4.030	4.000	4.018	3.528	2,286,153
2024-01-22	4.152	4.152	4.025	4.030	3.539	2,365,640
2024-01-19	4.149	4.246	4.149	4.153	3.647	2,938,810
2024-01-18	4.260	4.260	4.260	4.260	3.741	0
2024-01-17	4.194	4.285	4.190	4.260	3.741	3,966,289
2024-01-16	4.100	4.255	4.091	4.216	3.702	3,741,282
2024-01-15	4.075	4.158	3.997	4.131	3.628	3,311,156
2024-01-12	4.193	4.321	4.056	4.072	3.576	3,437,496
2024-01-11	4.220	4.267	4.175	4.200	3.688	3,221,103
2024-01-10	4.317	4.340	4.193	4.237	3.721	1,628,578
2024-01-09	4.356	4.548	4.215	4.335	3.807	3,193,425
2024-01-08	4.405	4.429	4.308	4.374	3.841	1,171,647
2024-01-05	4.477	4.477	4.306	4.423	3.884	2,225,381
2024-01-04	4.469	4.479	4.441	4.457	3.914	1,522,782
2024-01-03	4.497	4.539	4.442	4.487	3.940	3,925,099
2024-01-02	4.550	4.550	4.474	4.515	3.965	1,921,163
2023-12-29	4.470	4.650	4.466	4.535	3.982	1,805,328
2023-12-28	4.433	4.472	4.411	4.464	3.920	1,759,462
2023-12-27	4.501	4.519	4.433	4.451	3.909	2,165,598
2023-12-26	4.509	4.600	4.480	4.519	3.968	3,939,218
2023-12-25	4.503	4.529	4.421	4.528	3.976	3,894,244
2023-12-22	4.446	4.550	4.421	4.502	3.953	4,656,405
2023-12-21	4.360	4.517	4.328	4.430	3.890	4,614,823
2023-12-20	4.380	4.380	4.280	4.368	3.836	2,441,124
2023-12-19	4.390	4.390	4.354	4.376	3.843	2,456,714
2023-12-18	4.395	4.395	4.365	4.374	3.841	1,929,357
2023-12-15	4.302	4.448	4.280	4.380	3.846	4,766,603
2023-12-14	4.300	4.300	4.300	4.300	3.776	0
2023-12-13	4.312	4.349	4.290	4.300	3.776	1,744,866
2023-12-12	4.406	4.416	4.321	4.330	3.802	2,963,297
2023-12-11	4.430	4.451	4.383	4.406	3.869	2,367,225
2023-12-08	4.451	4.451	4.404	4.435	3.895	1,714,083
2023-12-07	4.455	4.490	4.407	4.442	3.901	1,626,760
2023-12-06	4.415	4.490	4.412	4.447	3.905	2,293,973
2023-12-05	4.450	4.460	4.422	4.433	3.893	2,808,013
2023-12-04	4.439	4.480	4.408	4.450	3.908	3,190,543
2023-12-01	4.411	4.441	4.380	4.439	3.898	2,404,898
2023-11-30	4.342	4.449	4.220	4.420	3.881	4,677,786
2023-11-29	4.343	4.365	4.264	4.363	3.831	2,512,453
2023-11-28	4.376	4.394	4.268	4.361	3.830	1,610,358
2023-11-27	4.399	4.417	4.357	4.394	3.859	977,668
2023-11-24	4.429	4.429	4.346	4.417	3.879	2,255,208
2023-11-23	4.430	4.448	4.398	4.447	3.905	1,867,172
2023-11-22	4.436	4.456	4.436	4.448	3.906	820,468
2023-11-21	4.427	4.500	4.427	4.454	3.911	1,636,623
2023-11-20	4.465	4.465	4.436	4.445	3.903	1,720,526
2023-11-17	4.428	4.479	4.424	4.453	3.910	1,687,339
2023-11-16	4.450	4.496	4.432	4.445	3.903	2,160,983
2023-11-15	4.450	4.480	4.427	4.465	3.921	1,657,880
2023-11-14	4.450	4.519	4.417	4.467	3.923	2,719,243
2023-11-13	4.472	4.579	4.421	4.468	3.923	3,099,654
2023-11-10	4.552	4.552	4.460	4.490	3.943	2,611,248
2023-11-09	4.475	4.602	4.475	4.552	3.997	1,788,620
2023-11-08	4.306	4.495	4.306	4.464	3.920	1,788,373
2023-11-07	4.250	4.299	4.170	4.294	3.771	3,929,173
2023-11-06	4.323	4.332	4.209	4.253	3.735	2,005,461
2023-11-03	4.347	4.347	4.301	4.323	3.796	1,760,070
2023-11-02	4.358	4.391	4.320	4.347	3.817	797,249
2023-11-01	4.415	4.433	4.371	4.375	3.842	1,360,881
2023-10-31	4.439	4.560	4.405	4.433	3.893	1,961,017

← NewerPage 12 of 17 · 975 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.