Guotai Junan Securities Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.489	4.492	4.431	4.464	4.249	997,758
2026-04-20	4.468	4.489	4.465	4.489	4.273	584,080
2026-04-17	4.496	4.496	4.470	4.475	4.260	500,184
2026-04-16	4.480	4.533	4.456	4.496	4.280	1,197,452
2026-04-15	4.478	4.480	4.453	4.477	4.262	792,732
2026-04-14	4.479	4.480	4.466	4.478	4.263	1,191,616
2026-04-13	4.480	4.480	4.462	4.479	4.264	1,084,994
2026-04-10	4.465	4.485	4.465	4.474	4.259	361,936
2026-04-09	4.469	4.481	4.444	4.466	4.251	334,817
2026-04-08	4.420	4.486	4.420	4.460	4.245	601,337
2026-04-07	4.405	4.480	4.393	4.426	4.213	1,476,400
2026-04-03	4.381	4.417	4.360	4.396	4.185	1,216,296
2026-04-02	4.324	4.373	4.321	4.370	4.160	308,486
2026-04-01	4.354	4.381	4.304	4.331	4.123	220,000
2026-03-31	4.371	4.384	4.345	4.354	4.145	78,800
2026-03-30	4.335	4.395	4.321	4.371	4.161	646,363
2026-03-27	4.336	4.360	4.293	4.355	4.146	795,920
2026-03-26	4.332	4.357	4.309	4.351	4.142	410,220
2026-03-25	4.325	4.338	4.309	4.332	4.124	86,937
2026-03-24	4.321	4.336	4.306	4.325	4.117	101,510
2026-03-23	4.348	4.348	4.300	4.324	4.116	353,549
2026-03-20	4.372	4.417	4.336	4.350	4.141	794,354
2026-03-19	4.360	4.418	4.340	4.390	4.179	299,456
2026-03-18	4.300	4.405	4.300	4.380	4.169	624,808
2026-03-17	4.306	4.346	4.306	4.310	4.103	690,701
2026-03-16	4.338	4.360	4.293	4.306	4.099	369,800
2026-03-13	4.324	4.345	4.290	4.338	4.129	1,123,795
2026-03-12	4.351	4.385	4.335	4.336	4.127	397,724
2026-03-11	4.393	4.393	4.300	4.371	4.161	939,162
2026-03-10	4.343	4.420	4.329	4.393	4.182	1,148,465
2026-03-09	4.355	4.389	4.315	4.362	4.152	536,508
2026-03-06	4.434	4.434	4.359	4.390	4.179	411,999
2026-03-05	4.439	4.501	4.413	4.434	4.221	408,176
2026-03-04	4.481	4.503	4.450	4.458	4.244	405,584
2026-03-03	4.453	4.520	4.453	4.500	4.284	1,567,811
2026-03-02	4.432	4.474	4.414	4.454	4.240	1,143,992
2026-02-27	4.487	4.487	4.440	4.450	4.236	818,371
2026-02-26	4.542	4.552	4.474	4.489	4.273	296,080
2026-02-25	4.532	4.556	4.532	4.535	4.317	363,721
2026-02-24	4.586	4.593	4.533	4.534	4.316	220,228
2026-02-13	4.588	4.590	4.572	4.586	4.365	33,482
2026-02-12	4.580	4.588	4.541	4.588	4.367	431,817
2026-02-11	4.567	4.581	4.539	4.549	4.330	370,295
2026-02-10	4.525	4.568	4.513	4.555	4.336	557,676
2026-02-09	4.563	4.585	4.505	4.533	4.315	680,058
2026-02-06	4.599	4.606	4.565	4.565	4.345	234,400
2026-02-05	4.620	4.620	4.592	4.599	4.378	206,232
2026-02-04	4.600	4.639	4.600	4.620	4.398	557,232
2026-02-03	4.585	4.634	4.533	4.623	4.401	937,461
2026-02-02	4.593	4.602	4.552	4.572	4.352	799,855
2026-01-30	4.650	4.665	4.613	4.620	4.398	533,496
2026-01-29	4.624	4.690	4.600	4.650	4.426	1,891,659
2026-01-28	4.538	4.672	4.538	4.624	4.402	2,395,566
2026-01-27	4.544	4.570	4.533	4.557	4.338	1,084,601
2026-01-26	4.593	4.602	4.512	4.544	4.325	807,963
2026-01-23	4.636	4.659	4.600	4.604	4.383	1,578,684
2026-01-22	4.631	4.663	4.598	4.650	4.426	1,470,767
2026-01-21	4.612	4.654	4.576	4.650	4.426	1,070,503
2026-01-20	4.574	4.682	4.574	4.594	4.373	1,468,794
2026-01-19	4.628	4.628	4.572	4.588	4.367	304,624

← NewerPage 3 of 5 · 243 trading daysOlder →

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.