Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.472 | 4.490 | 4.444 | 4.457 | 3.914 | 3,110,382 |
| 2023-10-27 | 4.479 | 4.515 | 4.466 | 4.490 | 3.943 | 1,411,959 |
| 2023-10-26 | 4.494 | 4.509 | 4.455 | 4.497 | 3.949 | 2,005,959 |
| 2023-10-25 | 4.511 | 4.579 | 4.500 | 4.514 | 3.964 | 3,803,286 |
| 2023-10-24 | 4.450 | 4.551 | 4.368 | 4.530 | 3.978 | 2,785,030 |
| 2023-10-23 | 4.523 | 4.550 | 4.436 | 4.438 | 3.897 | 710,744 |
| 2023-10-20 | 4.606 | 4.607 | 4.502 | 4.542 | 3.988 | 1,285,689 |
| 2023-10-19 | 4.704 | 4.704 | 4.582 | 4.625 | 4.061 | 2,223,836 |
| 2023-10-18 | 4.846 | 4.856 | 4.594 | 4.728 | 4.152 | 4,125,456 |
| 2023-10-17 | 4.850 | 4.867 | 4.840 | 4.847 | 4.256 | 1,883,873 |
| 2023-10-16 | 4.965 | 4.969 | 4.835 | 4.868 | 4.275 | 1,028,602 |
| 2023-10-13 | 5.058 | 5.058 | 4.960 | 4.969 | 4.363 | 1,304,768 |
| 2023-10-12 | 5.075 | 5.105 | 5.035 | 5.058 | 4.442 | 1,365,813 |
| 2023-10-11 | 5.156 | 5.191 | 5.070 | 5.085 | 4.465 | 1,357,637 |
| 2023-10-10 | 5.173 | 5.179 | 5.138 | 5.156 | 4.528 | 2,300,219 |
| 2023-10-09 | 5.156 | 5.180 | 5.142 | 5.173 | 4.543 | 4,140,707 |
| 2023-09-28 | 5.169 | 5.199 | 5.160 | 5.173 | 4.543 | 1,680,211 |
| 2023-09-27 | 5.181 | 5.188 | 5.160 | 5.169 | 4.539 | 4,103,967 |
| 2023-09-26 | 5.201 | 5.208 | 5.176 | 5.181 | 4.550 | 4,586,987 |
| 2023-09-25 | 5.198 | 5.213 | 5.191 | 5.197 | 4.564 | 3,890,522 |
| 2023-09-22 | 5.187 | 5.212 | 5.187 | 5.208 | 4.573 | 3,116,803 |
| 2023-09-21 | 5.224 | 5.224 | 5.187 | 5.207 | 4.572 | 1,645,664 |
| 2023-09-20 | 5.215 | 5.238 | 5.198 | 5.224 | 4.587 | 3,022,967 |
| 2023-09-19 | 5.216 | 5.233 | 5.193 | 5.222 | 4.586 | 2,588,414 |
| 2023-09-18 | 5.250 | 5.275 | 5.217 | 5.222 | 4.586 | 1,606,439 |
| 2023-09-15 | 5.242 | 5.283 | 5.217 | 5.249 | 4.609 | 1,750,696 |
| 2023-09-14 | 5.223 | 5.249 | 5.198 | 5.241 | 4.602 | 2,479,287 |
| 2023-09-13 | 5.218 | 5.230 | 5.190 | 5.214 | 4.579 | 1,893,039 |
| 2023-09-12 | 5.225 | 5.235 | 5.185 | 5.225 | 4.588 | 5,567,846 |
| 2023-09-11 | 5.215 | 5.261 | 5.205 | 5.229 | 4.592 | 2,615,979 |
| 2023-09-08 | 5.215 | 5.249 | 5.181 | 5.208 | 4.573 | 2,788,412 |
| 2023-09-07 | 5.201 | 5.239 | 5.192 | 5.208 | 4.573 | 3,498,914 |
| 2023-09-06 | 5.205 | 5.239 | 5.195 | 5.211 | 4.576 | 2,207,643 |
| 2023-09-05 | 5.185 | 5.250 | 5.185 | 5.210 | 4.575 | 4,014,271 |
| 2023-09-04 | 5.180 | 5.286 | 5.129 | 5.186 | 4.554 | 6,642,343 |
| 2023-09-01 | 5.195 | 5.250 | 5.171 | 5.192 | 4.559 | 5,317,332 |
| 2023-08-31 | 5.186 | 5.288 | 5.166 | 5.194 | 4.561 | 4,813,687 |
| 2023-08-30 | 5.203 | 5.255 | 5.185 | 5.186 | 4.554 | 6,649,461 |
| 2023-08-29 | 5.196 | 5.252 | 5.166 | 5.203 | 4.569 | 3,619,856 |
| 2023-08-28 | 5.190 | 5.256 | 5.186 | 5.196 | 4.563 | 2,852,455 |
| 2023-08-25 | 5.196 | 5.285 | 5.174 | 5.195 | 4.562 | 3,355,736 |
| 2023-08-24 | 5.195 | 5.275 | 5.187 | 5.196 | 4.563 | 4,176,579 |
| 2023-08-23 | 5.187 | 5.357 | 5.161 | 5.208 | 4.573 | 3,804,002 |
| 2023-08-22 | 5.214 | 5.246 | 5.185 | 5.207 | 4.572 | 1,710,047 |
| 2023-08-21 | 5.234 | 5.255 | 5.202 | 5.235 | 4.597 | 1,832,979 |
| 2023-08-18 | 5.248 | 5.259 | 5.218 | 5.253 | 4.613 | 1,313,373 |
| 2023-08-17 | 5.255 | 5.256 | 5.235 | 5.242 | 4.603 | 1,498,391 |
| 2023-08-16 | 5.262 | 5.275 | 5.243 | 5.260 | 4.619 | 1,147,320 |
| 2023-08-15 | 5.275 | 5.291 | 5.245 | 5.282 | 4.638 | 1,968,868 |
| 2023-08-14 | 5.260 | 5.275 | 5.215 | 5.275 | 4.632 | 1,760,300 |
| 2023-08-11 | 5.272 | 5.281 | 5.240 | 5.273 | 4.630 | 2,411,957 |
| 2023-08-10 | 5.273 | 5.315 | 5.240 | 5.272 | 4.629 | 2,637,078 |
| 2023-08-09 | 5.242 | 5.296 | 5.242 | 5.272 | 4.629 | 894,131 |
| 2023-08-08 | 5.240 | 5.264 | 5.210 | 5.261 | 4.620 | 3,200,596 |
| 2023-08-07 | 5.260 | 5.280 | 5.211 | 5.244 | 4.605 | 1,893,527 |
| 2023-08-04 | 5.259 | 5.277 | 5.240 | 5.264 | 4.622 | 2,761,147 |
| 2023-08-03 | 5.260 | 5.300 | 5.230 | 5.260 | 4.619 | 2,290,273 |
| 2023-08-02 | 5.255 | 5.255 | 5.255 | 5.255 | 4.615 | 0 |
| 2023-08-01 | 5.255 | 5.255 | 5.255 | 5.255 | 4.615 | 0 |
| 2023-07-31 | 5.255 | 5.255 | 5.255 | 5.255 | 4.615 | 0 |
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.