Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.268 | 5.310 | 5.195 | 5.255 | 4.615 | 4,639,878 |
| 2023-07-27 | 5.350 | 5.350 | 5.350 | 5.350 | 4.698 | 0 |
| 2023-07-26 | 5.259 | 5.350 | 5.225 | 5.350 | 4.698 | 4,122,089 |
| 2023-07-25 | 5.216 | 5.216 | 5.216 | 5.216 | 4.580 | 0 |
| 2023-07-24 | 5.211 | 5.280 | 5.153 | 5.216 | 4.580 | 4,470,747 |
| 2023-07-21 | 5.222 | 5.225 | 5.134 | 5.210 | 4.575 | 4,508,614 |
| 2023-07-20 | 5.162 | 5.220 | 5.150 | 5.168 | 4.538 | 1,675,625 |
| 2023-07-19 | 5.180 | 5.226 | 5.141 | 5.187 | 4.555 | 3,117,367 |
| 2023-07-18 | 5.155 | 5.155 | 5.155 | 5.155 | 4.527 | 0 |
| 2023-07-17 | 5.020 | 5.155 | 5.000 | 5.155 | 4.527 | 3,950,164 |
| 2023-07-14 | 4.984 | 5.049 | 4.978 | 5.020 | 4.408 | 3,529,710 |
| 2023-07-13 | 5.059 | 5.059 | 5.059 | 5.059 | 4.442 | 0 |
| 2023-07-12 | 5.059 | 5.059 | 5.059 | 5.059 | 4.442 | 0 |
| 2023-07-11 | 5.059 | 5.059 | 5.059 | 5.059 | 4.442 | 0 |
| 2023-07-10 | 5.005 | 5.084 | 4.954 | 5.059 | 4.442 | 3,060,278 |
| 2023-07-07 | 4.959 | 5.072 | 4.942 | 5.000 | 4.391 | 4,140,470 |
| 2023-07-06 | 5.001 | 5.001 | 5.001 | 5.001 | 4.392 | 0 |
| 2023-07-05 | 5.001 | 5.001 | 5.001 | 5.001 | 4.392 | 0 |
| 2023-07-04 | 5.001 | 5.001 | 5.001 | 5.001 | 4.392 | 0 |
| 2023-07-03 | 5.001 | 5.001 | 5.001 | 5.001 | 4.392 | 0 |
| 2023-06-30 | 5.053 | 5.053 | 4.970 | 5.001 | 4.392 | 861,822 |
| 2023-06-29 | 5.094 | 5.094 | 5.035 | 5.074 | 4.456 | 2,226,896 |
| 2023-06-28 | 5.040 | 5.099 | 4.971 | 5.090 | 4.470 | 4,809,749 |
| 2023-06-27 | 5.030 | 5.107 | 5.011 | 5.045 | 4.430 | 1,377,398 |
| 2023-06-26 | 5.030 | 5.099 | 4.990 | 5.060 | 4.443 | 2,562,644 |
| 2023-06-21 | 5.032 | 5.065 | 5.025 | 5.051 | 4.435 | 706,227 |
| 2023-06-20 | 5.080 | 5.136 | 5.021 | 5.072 | 4.454 | 1,959,771 |
| 2023-06-19 | 5.082 | 5.129 | 5.051 | 5.080 | 4.461 | 990,335 |
| 2023-06-16 | 5.058 | 5.149 | 5.000 | 5.103 | 4.481 | 5,329,342 |
| 2023-06-15 | 5.015 | 5.085 | 4.920 | 5.073 | 4.455 | 4,601,539 |
| 2023-06-14 | 5.079 | 5.130 | 5.011 | 5.030 | 4.417 | 3,396,724 |
| 2023-06-13 | 5.094 | 5.170 | 5.019 | 5.075 | 4.457 | 3,926,573 |
| 2023-06-12 | 5.121 | 5.136 | 5.023 | 5.094 | 4.473 | 3,478,703 |
| 2023-06-09 | 5.098 | 5.155 | 5.057 | 5.121 | 4.497 | 3,037,414 |
| 2023-06-08 | 5.008 | 5.136 | 4.940 | 5.098 | 4.477 | 6,555,401 |
| 2023-06-07 | 4.873 | 5.005 | 4.811 | 4.993 | 4.385 | 5,421,218 |
| 2023-06-06 | 4.818 | 4.964 | 4.735 | 4.878 | 4.284 | 932,071 |
| 2023-06-05 | 4.940 | 4.945 | 4.813 | 4.818 | 4.231 | 1,053,050 |
| 2023-06-02 | 4.985 | 4.997 | 4.904 | 4.940 | 4.338 | 1,131,719 |
| 2023-06-01 | 4.939 | 5.100 | 4.900 | 4.977 | 4.370 | 1,391,365 |
| 2023-05-31 | 5.043 | 5.043 | 4.951 | 4.972 | 4.366 | 785,244 |
| 2023-05-30 | 5.126 | 5.160 | 5.005 | 5.068 | 4.450 | 874,137 |
| 2023-05-29 | 5.210 | 5.210 | 5.210 | 5.210 | 4.575 | 0 |
| 2023-05-26 | 5.228 | 5.279 | 5.192 | 5.210 | 4.575 | 1,540,609 |
| 2023-05-25 | 5.242 | 5.287 | 5.204 | 5.230 | 4.593 | 2,200,594 |
| 2023-05-24 | 5.212 | 5.250 | 5.191 | 5.236 | 4.598 | 1,738,613 |
| 2023-05-23 | 5.190 | 5.231 | 5.185 | 5.214 | 4.579 | 954,018 |
| 2023-05-22 | 5.150 | 5.201 | 5.126 | 5.189 | 4.557 | 2,412,337 |
| 2023-05-19 | 5.120 | 5.194 | 5.120 | 5.150 | 4.522 | 1,853,393 |
| 2023-05-18 | 5.152 | 5.152 | 5.152 | 5.152 | 4.524 | 0 |
| 2023-05-17 | 5.187 | 5.213 | 5.122 | 5.152 | 4.524 | 898,941 |
| 2023-05-16 | 5.107 | 5.180 | 5.055 | 5.175 | 4.544 | 1,376,780 |
| 2023-05-15 | 5.120 | 5.173 | 5.070 | 5.118 | 4.494 | 4,383,127 |
| 2023-05-12 | 5.121 | 5.157 | 5.021 | 5.148 | 4.521 | 3,674,246 |
| 2023-05-11 | 5.015 | 5.134 | 5.015 | 5.122 | 4.498 | 3,640,679 |
| 2023-05-10 | 4.920 | 5.045 | 4.895 | 5.044 | 4.429 | 2,335,942 |
| 2023-05-09 | 4.870 | 4.926 | 4.802 | 4.917 | 4.318 | 2,823,485 |
| 2023-05-08 | 4.858 | 4.872 | 4.854 | 4.872 | 4.278 | 1,630,817 |
| 2023-05-05 | 4.950 | 4.950 | 4.850 | 4.858 | 4.266 | 383,979 |
| 2023-05-04 | 4.981 | 5.006 | 4.888 | 4.895 | 4.298 | 985,302 |
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.