Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.510 | 5.511 | 5.466 | 5.478 | 4.749 | 6,086,267 |
| 2023-02-01 | 5.413 | 5.509 | 5.413 | 5.506 | 4.774 | 4,415,485 |
| 2023-01-31 | 5.253 | 5.412 | 5.231 | 5.409 | 4.690 | 5,914,237 |
| 2023-01-30 | 5.217 | 5.250 | 5.171 | 5.243 | 4.546 | 4,056,110 |
| 2023-01-20 | 5.206 | 5.252 | 5.166 | 5.217 | 4.523 | 5,129,101 |
| 2023-01-19 | 5.179 | 5.252 | 5.143 | 5.193 | 4.502 | 4,596,100 |
| 2023-01-18 | 5.171 | 5.269 | 5.147 | 5.180 | 4.491 | 4,109,760 |
| 2023-01-17 | 5.160 | 5.192 | 5.110 | 5.172 | 4.484 | 4,418,046 |
| 2023-01-16 | 5.134 | 5.200 | 5.112 | 5.158 | 4.472 | 3,271,150 |
| 2023-01-13 | 5.168 | 5.204 | 5.135 | 5.149 | 4.464 | 5,594,152 |
| 2023-01-12 | 5.190 | 5.238 | 5.170 | 5.180 | 4.491 | 6,118,576 |
| 2023-01-11 | 5.161 | 5.281 | 5.117 | 5.199 | 4.507 | 5,556,204 |
| 2023-01-10 | 5.087 | 5.167 | 5.000 | 5.166 | 4.479 | 3,498,199 |
| 2023-01-09 | 5.152 | 5.172 | 4.921 | 5.097 | 4.419 | 5,126,541 |
| 2023-01-06 | 4.900 | 5.070 | 4.800 | 5.068 | 4.394 | 5,111,706 |
| 2023-01-05 | 5.000 | 5.000 | 4.830 | 4.863 | 4.216 | 8,064,993 |
| 2023-01-04 | 5.175 | 5.175 | 4.890 | 5.022 | 4.354 | 4,929,096 |
| 2023-01-03 | 5.185 | 5.340 | 5.055 | 5.087 | 4.410 | 2,988,630 |
| 2022-12-30 | 5.187 | 5.343 | 5.090 | 5.190 | 4.500 | 5,104,554 |
| 2022-12-29 | 5.294 | 5.294 | 5.176 | 5.181 | 4.492 | 2,937,412 |
| 2022-12-28 | 5.338 | 5.338 | 5.260 | 5.260 | 4.560 | 2,133,295 |
| 2022-12-27 | 5.381 | 5.418 | 5.223 | 5.344 | 4.633 | 3,427,442 |
| 2022-12-26 | 5.425 | 5.425 | 5.371 | 5.387 | 4.670 | 4,399,118 |
| 2022-12-23 | 5.351 | 5.425 | 5.334 | 5.425 | 4.703 | 5,108,780 |
| 2022-12-22 | 5.361 | 5.373 | 5.329 | 5.349 | 4.638 | 4,444,555 |
| 2022-12-21 | 5.387 | 5.402 | 5.341 | 5.354 | 4.642 | 2,180,837 |
| 2022-12-20 | 5.456 | 5.472 | 5.341 | 5.380 | 4.664 | 4,964,148 |
| 2022-12-19 | 5.473 | 5.499 | 5.447 | 5.465 | 4.738 | 3,533,528 |
| 2022-12-16 | 5.479 | 5.535 | 5.453 | 5.475 | 4.747 | 4,483,288 |
| 2022-12-15 | 5.483 | 5.543 | 5.452 | 5.479 | 4.750 | 4,084,968 |
| 2022-12-14 | 5.478 | 5.499 | 5.451 | 5.482 | 4.753 | 4,653,173 |
| 2022-12-13 | 5.500 | 5.504 | 5.466 | 5.478 | 4.749 | 3,557,553 |
| 2022-12-12 | 5.520 | 5.529 | 5.498 | 5.499 | 4.768 | 1,824,390 |
| 2022-12-09 | 5.538 | 5.596 | 5.509 | 5.524 | 4.789 | 1,689,999 |
| 2022-12-08 | 5.534 | 5.548 | 5.506 | 5.538 | 4.801 | 3,538,788 |
| 2022-12-07 | 5.543 | 5.589 | 5.513 | 5.530 | 4.794 | 3,962,766 |
| 2022-12-06 | 5.573 | 5.601 | 5.534 | 5.551 | 4.813 | 3,257,363 |
| 2022-12-05 | 5.554 | 5.580 | 5.525 | 5.567 | 4.827 | 4,068,594 |
| 2022-12-02 | 5.549 | 5.566 | 5.519 | 5.554 | 4.815 | 3,229,277 |
| 2022-12-01 | 5.528 | 5.559 | 5.525 | 5.544 | 4.807 | 2,969,056 |
| 2022-11-30 | 5.519 | 5.567 | 5.501 | 5.530 | 4.794 | 2,660,276 |
| 2022-11-29 | 5.513 | 5.547 | 5.500 | 5.525 | 4.790 | 4,756,948 |
| 2022-11-28 | 5.545 | 5.590 | 5.500 | 5.520 | 4.786 | 4,952,009 |
| 2022-11-25 | 5.536 | 5.572 | 5.505 | 5.551 | 4.813 | 2,442,224 |
| 2022-11-24 | 5.558 | 5.571 | 5.520 | 5.545 | 4.807 | 4,262,981 |
| 2022-11-23 | 5.502 | 5.572 | 5.502 | 5.559 | 4.820 | 3,405,902 |
| 2022-11-22 | 5.470 | 5.533 | 5.470 | 5.523 | 4.788 | 2,281,309 |
| 2022-11-21 | 5.454 | 5.544 | 5.418 | 5.508 | 4.775 | 2,688,865 |
| 2022-11-18 | 5.474 | 5.560 | 5.415 | 5.462 | 4.735 | 3,237,742 |
| 2022-11-17 | 5.485 | 5.499 | 5.392 | 5.482 | 4.753 | 4,682,891 |
| 2022-11-16 | 5.520 | 5.565 | 5.482 | 5.493 | 4.762 | 3,260,297 |
| 2022-11-15 | 5.529 | 5.550 | 5.508 | 5.516 | 4.782 | 2,200,956 |
| 2022-11-14 | 5.533 | 5.570 | 5.513 | 5.521 | 4.787 | 4,167,015 |
| 2022-11-11 | 5.584 | 5.682 | 5.506 | 5.543 | 4.806 | 6,469,355 |
| 2022-11-10 | 5.585 | 5.592 | 5.552 | 5.584 | 4.841 | 3,235,982 |
| 2022-11-09 | 5.580 | 5.616 | 5.510 | 5.590 | 4.846 | 3,618,261 |
| 2022-11-08 | 5.591 | 5.603 | 5.552 | 5.577 | 4.835 | 5,065,580 |
| 2022-11-07 | 5.640 | 5.643 | 5.500 | 5.604 | 4.859 | 4,220,000 |
| 2022-11-04 | 5.617 | 5.668 | 5.608 | 5.640 | 4.890 | 5,035,799 |
| 2022-11-03 | 5.640 | 5.680 | 5.582 | 5.622 | 4.874 | 3,693,450 |
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.