Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.052 | 5.052 | 4.992 | 5.010 | 4.399 | 459,257 |
| 2023-04-27 | 5.100 | 5.102 | 5.057 | 5.057 | 4.441 | 930,020 |
| 2023-04-26 | 5.115 | 5.115 | 5.103 | 5.104 | 4.482 | 198,924 |
| 2023-04-25 | 5.136 | 5.136 | 5.100 | 5.115 | 4.492 | 1,135,337 |
| 2023-04-24 | 5.137 | 5.160 | 5.130 | 5.143 | 4.516 | 992,541 |
| 2023-04-21 | 5.189 | 5.221 | 5.124 | 5.137 | 4.511 | 1,465,713 |
| 2023-04-20 | 5.210 | 5.239 | 5.161 | 5.197 | 4.564 | 3,000,430 |
| 2023-04-19 | 5.256 | 5.310 | 5.201 | 5.210 | 4.575 | 7,970,854 |
| 2023-04-18 | 5.238 | 5.258 | 5.230 | 5.256 | 4.615 | 2,455,316 |
| 2023-04-17 | 5.273 | 5.320 | 5.251 | 5.298 | 4.593 | 2,268,288 |
| 2023-04-14 | 5.275 | 5.286 | 5.250 | 5.273 | 4.572 | 2,151,646 |
| 2023-04-13 | 5.292 | 5.317 | 5.264 | 5.275 | 4.573 | 2,122,884 |
| 2023-04-12 | 5.278 | 5.298 | 5.250 | 5.292 | 4.588 | 2,599,264 |
| 2023-04-11 | 5.318 | 5.325 | 5.265 | 5.278 | 4.576 | 2,325,123 |
| 2023-04-10 | 5.352 | 5.366 | 5.317 | 5.324 | 4.616 | 3,138,970 |
| 2023-04-07 | 5.378 | 5.390 | 5.347 | 5.352 | 4.640 | 3,833,308 |
| 2023-04-06 | 5.382 | 5.399 | 5.340 | 5.373 | 4.658 | 3,027,301 |
| 2023-04-04 | 5.399 | 5.424 | 5.377 | 5.384 | 4.668 | 3,475,529 |
| 2023-04-03 | 5.439 | 5.472 | 5.390 | 5.405 | 4.686 | 3,747,344 |
| 2023-03-31 | 5.454 | 5.499 | 5.416 | 5.439 | 4.716 | 7,340,029 |
| 2023-03-30 | 5.494 | 5.530 | 5.436 | 5.456 | 4.730 | 6,007,809 |
| 2023-03-29 | 5.531 | 5.549 | 5.490 | 5.494 | 4.763 | 1,807,918 |
| 2023-03-28 | 5.544 | 5.587 | 5.513 | 5.531 | 4.795 | 4,049,415 |
| 2023-03-27 | 5.524 | 5.553 | 5.501 | 5.544 | 4.807 | 3,393,262 |
| 2023-03-24 | 5.512 | 5.532 | 5.479 | 5.524 | 4.789 | 5,007,504 |
| 2023-03-23 | 5.467 | 5.534 | 5.467 | 5.512 | 4.779 | 5,918,747 |
| 2023-03-22 | 5.485 | 5.499 | 5.462 | 5.495 | 4.764 | 2,900,163 |
| 2023-03-21 | 5.463 | 5.516 | 5.462 | 5.485 | 4.755 | 5,161,959 |
| 2023-03-20 | 5.467 | 5.528 | 5.466 | 5.489 | 4.759 | 4,498,211 |
| 2023-03-17 | 5.499 | 5.544 | 5.464 | 5.496 | 4.765 | 5,362,109 |
| 2023-03-16 | 5.507 | 5.546 | 5.465 | 5.500 | 4.768 | 3,760,871 |
| 2023-03-15 | 5.494 | 5.539 | 5.455 | 5.508 | 4.775 | 5,957,912 |
| 2023-03-14 | 5.480 | 5.648 | 5.450 | 5.500 | 4.768 | 6,121,901 |
| 2023-03-13 | 5.444 | 5.493 | 5.441 | 5.480 | 4.751 | 6,061,353 |
| 2023-03-10 | 5.454 | 5.469 | 5.435 | 5.451 | 4.726 | 4,585,616 |
| 2023-03-09 | 5.480 | 5.480 | 5.438 | 5.452 | 4.727 | 2,537,797 |
| 2023-03-08 | 5.459 | 5.495 | 5.430 | 5.448 | 4.723 | 2,463,340 |
| 2023-03-07 | 5.442 | 5.500 | 5.431 | 5.459 | 4.733 | 3,007,022 |
| 2023-03-06 | 5.441 | 5.500 | 5.441 | 5.453 | 4.728 | 4,950,537 |
| 2023-03-03 | 5.458 | 5.475 | 5.420 | 5.441 | 4.717 | 5,557,111 |
| 2023-03-02 | 5.472 | 5.493 | 5.441 | 5.445 | 4.721 | 4,593,392 |
| 2023-03-01 | 5.500 | 5.500 | 5.402 | 5.472 | 4.744 | 4,940,353 |
| 2023-02-28 | 5.462 | 5.490 | 5.437 | 5.477 | 4.748 | 5,601,132 |
| 2023-02-27 | 5.425 | 5.451 | 5.408 | 5.444 | 4.720 | 5,413,022 |
| 2023-02-24 | 5.550 | 5.550 | 5.428 | 5.431 | 4.709 | 3,731,130 |
| 2023-02-23 | 5.648 | 5.694 | 5.495 | 5.561 | 4.821 | 3,121,813 |
| 2023-02-22 | 5.694 | 5.707 | 5.637 | 5.648 | 4.897 | 1,288,806 |
| 2023-02-21 | 5.661 | 5.699 | 5.650 | 5.681 | 4.925 | 1,749,387 |
| 2023-02-20 | 5.603 | 5.692 | 5.603 | 5.668 | 4.914 | 2,748,609 |
| 2023-02-17 | 5.630 | 5.668 | 5.609 | 5.646 | 4.895 | 5,532,010 |
| 2023-02-16 | 5.628 | 5.697 | 5.617 | 5.641 | 4.891 | 2,721,016 |
| 2023-02-15 | 5.655 | 5.728 | 5.599 | 5.631 | 4.882 | 3,193,681 |
| 2023-02-14 | 5.612 | 5.658 | 5.572 | 5.657 | 4.905 | 2,663,556 |
| 2023-02-13 | 5.588 | 5.664 | 5.570 | 5.622 | 4.874 | 3,163,582 |
| 2023-02-10 | 5.571 | 5.686 | 5.571 | 5.599 | 4.854 | 4,423,798 |
| 2023-02-09 | 5.534 | 5.590 | 5.480 | 5.582 | 4.840 | 3,801,222 |
| 2023-02-08 | 5.507 | 5.572 | 5.507 | 5.544 | 4.807 | 3,526,500 |
| 2023-02-07 | 5.415 | 5.521 | 5.415 | 5.517 | 4.783 | 3,966,517 |
| 2023-02-06 | 5.504 | 5.538 | 5.406 | 5.502 | 4.770 | 7,207,363 |
| 2023-02-03 | 5.468 | 5.523 | 5.304 | 5.510 | 4.777 | 6,246,506 |
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.