Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.623 | 3.652 | 3.531 | 3.624 | 3.542 | 2,708,683 |
| 2026-07-17 | 3.594 | 3.641 | 3.541 | 3.640 | 3.558 | 1,630,474 |
| 2026-07-16 | 3.621 | 3.643 | 3.561 | 3.611 | 3.529 | 1,489,659 |
| 2026-07-15 | 3.677 | 3.700 | 3.546 | 3.649 | 3.566 | 1,613,208 |
| 2026-07-14 | 3.727 | 3.780 | 3.642 | 3.694 | 3.610 | 1,496,083 |
| 2026-07-13 | 3.755 | 3.824 | 3.731 | 3.750 | 3.665 | 769,858 |
| 2026-07-10 | 3.771 | 3.813 | 3.736 | 3.785 | 3.699 | 851,811 |
| 2026-07-09 | 3.825 | 3.835 | 3.720 | 3.788 | 3.702 | 801,208 |
| 2026-07-08 | 3.793 | 3.844 | 3.763 | 3.801 | 3.715 | 666,100 |
| 2026-07-07 | 3.751 | 3.827 | 3.733 | 3.811 | 3.725 | 961,657 |
| 2026-07-06 | 3.752 | 3.790 | 3.734 | 3.751 | 3.666 | 871,421 |
| 2026-07-03 | 3.760 | 3.782 | 3.720 | 3.762 | 3.677 | 1,948,056 |
| 2026-07-02 | 3.757 | 3.774 | 3.684 | 3.756 | 3.671 | 1,962,677 |
| 2026-07-01 | 3.733 | 3.760 | 3.700 | 3.752 | 3.667 | 1,145,721 |
| 2026-06-30 | 3.681 | 3.757 | 3.633 | 3.746 | 3.661 | 878,594 |
| 2026-06-29 | 3.565 | 3.694 | 3.553 | 3.685 | 3.602 | 352,005 |
| 2026-06-26 | 3.603 | 3.654 | 3.526 | 3.582 | 3.501 | 899,314 |
| 2026-06-25 | 3.522 | 3.621 | 3.467 | 3.619 | 3.537 | 922,785 |
| 2026-06-24 | 3.591 | 3.633 | 3.508 | 3.538 | 3.458 | 900,388 |
| 2026-06-23 | 3.596 | 3.631 | 3.516 | 3.608 | 3.526 | 1,473,131 |
| 2026-06-22 | 3.648 | 3.648 | 3.482 | 3.615 | 3.533 | 4,689,541 |
| 2026-06-18 | 3.670 | 3.709 | 3.633 | 3.648 | 3.565 | 270,329 |
| 2026-06-17 | 3.708 | 3.744 | 3.674 | 3.686 | 3.602 | 412,638 |
| 2026-06-16 | 3.708 | 3.741 | 3.656 | 3.725 | 3.641 | 237,953 |
| 2026-06-15 | 3.754 | 3.754 | 3.698 | 3.725 | 3.641 | 427,953 |
| 2026-06-12 | 3.690 | 3.753 | 3.678 | 3.750 | 3.665 | 471,422 |
| 2026-06-11 | 3.765 | 3.765 | 3.684 | 3.703 | 3.619 | 816,332 |
| 2026-06-10 | 3.820 | 3.820 | 3.670 | 3.770 | 3.685 | 1,230,413 |
| 2026-06-09 | 3.834 | 3.863 | 3.814 | 3.824 | 3.737 | 3,362,400 |
| 2026-06-08 | 3.816 | 3.833 | 3.810 | 3.832 | 3.745 | 130,399 |
| 2026-06-05 | 3.880 | 3.880 | 3.796 | 3.831 | 3.744 | 788,890 |
| 2026-06-04 | 3.869 | 3.880 | 3.824 | 3.872 | 3.784 | 395,913 |
| 2026-06-03 | 3.767 | 3.865 | 3.752 | 3.865 | 3.777 | 933,570 |
| 2026-06-02 | 3.827 | 3.827 | 3.754 | 3.784 | 3.698 | 421,809 |
| 2026-06-01 | 3.774 | 3.852 | 3.741 | 3.845 | 3.758 | 3,341,656 |
| 2026-05-29 | 3.685 | 3.775 | 3.650 | 3.758 | 3.673 | 1,437,284 |
| 2026-05-28 | 3.637 | 3.678 | 3.637 | 3.663 | 3.580 | 1,737,408 |
| 2026-05-27 | 3.657 | 3.685 | 3.550 | 3.654 | 3.571 | 5,428,167 |
| 2026-05-26 | 3.775 | 3.775 | 3.600 | 3.674 | 3.591 | 2,471,573 |
| 2026-05-25 | 3.770 | 3.815 | 3.753 | 3.789 | 3.703 | 6,520,530 |
| 2026-05-22 | 3.920 | 3.923 | 3.777 | 3.787 | 3.701 | 3,553,016 |
| 2026-05-21 | 4.000 | 4.000 | 3.903 | 3.925 | 3.836 | 1,484,320 |
| 2026-05-20 | 4.015 | 4.082 | 3.965 | 4.000 | 3.909 | 754,786 |
| 2026-05-19 | 3.941 | 4.101 | 3.941 | 4.015 | 3.924 | 1,847,334 |
| 2026-05-18 | 4.001 | 4.006 | 3.932 | 3.937 | 3.848 | 379,404 |
| 2026-05-15 | 3.986 | 4.002 | 3.980 | 4.001 | 3.910 | 420,701 |
| 2026-05-14 | 4.078 | 4.078 | 3.980 | 4.004 | 3.913 | 1,097,218 |
| 2026-05-13 | 4.121 | 4.121 | 4.073 | 4.078 | 3.986 | 558,817 |
| 2026-05-12 | 4.155 | 4.159 | 4.116 | 4.121 | 4.028 | 483,026 |
| 2026-05-11 | 4.140 | 4.174 | 4.138 | 4.141 | 4.047 | 547,418 |
| 2026-05-08 | 4.168 | 4.180 | 4.138 | 4.150 | 4.056 | 345,592 |
| 2026-05-07 | 4.202 | 4.202 | 4.168 | 4.180 | 4.085 | 304,099 |
| 2026-05-06 | 4.222 | 4.227 | 4.190 | 4.202 | 4.107 | 196,224 |
| 2026-04-30 | 4.236 | 4.268 | 4.210 | 4.222 | 4.126 | 1,076,609 |
| 2026-04-29 | 4.238 | 4.258 | 4.234 | 4.244 | 4.148 | 141,791 |
| 2026-04-28 | 4.241 | 4.244 | 4.234 | 4.242 | 4.146 | 263,849 |
| 2026-04-27 | 4.270 | 4.270 | 4.237 | 4.244 | 4.148 | 930,308 |
| 2026-04-24 | 4.420 | 4.453 | 4.388 | 4.392 | 4.181 | 790,803 |
| 2026-04-23 | 4.420 | 4.428 | 4.408 | 4.420 | 4.207 | 355,799 |
| 2026-04-22 | 4.460 | 4.460 | 4.406 | 4.409 | 4.197 | 670,206 |
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.