Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.593 | 4.620 | 4.576 | 4.600 | 4.379 | 481,289 |
| 2026-01-15 | 4.637 | 4.637 | 4.574 | 4.604 | 4.383 | 980,755 |
| 2026-01-14 | 4.600 | 4.657 | 4.542 | 4.637 | 4.414 | 938,351 |
| 2026-01-13 | 4.533 | 4.647 | 4.521 | 4.600 | 4.379 | 1,325,608 |
| 2026-01-12 | 4.598 | 4.619 | 4.550 | 4.556 | 4.337 | 454,307 |
| 2026-01-09 | 4.621 | 4.640 | 4.542 | 4.598 | 4.377 | 1,810,034 |
| 2026-01-08 | 4.571 | 4.617 | 4.571 | 4.616 | 4.394 | 1,434,103 |
| 2026-01-07 | 4.570 | 4.600 | 4.548 | 4.590 | 4.369 | 919,297 |
| 2026-01-06 | 4.521 | 4.586 | 4.500 | 4.570 | 4.350 | 1,863,697 |
| 2026-01-05 | 4.457 | 4.516 | 4.440 | 4.513 | 4.296 | 583,884 |
| 2025-12-31 | 4.434 | 4.481 | 4.434 | 4.475 | 4.260 | 183,810 |
| 2025-12-30 | 4.478 | 4.500 | 4.435 | 4.451 | 4.237 | 57,460 |
| 2025-12-29 | 4.469 | 4.517 | 4.433 | 4.434 | 4.221 | 253,614 |
| 2025-12-26 | 4.479 | 4.491 | 4.452 | 4.462 | 4.247 | 582,169 |
| 2025-12-25 | 4.475 | 4.528 | 4.473 | 4.517 | 4.300 | 1,165,540 |
| 2025-12-24 | 4.365 | 4.496 | 4.330 | 4.490 | 4.274 | 848,642 |
| 2025-12-23 | 4.430 | 4.435 | 4.353 | 4.383 | 4.172 | 342,424 |
| 2025-12-22 | 4.374 | 4.430 | 4.368 | 4.430 | 4.217 | 465,024 |
| 2025-12-19 | 4.387 | 4.403 | 4.293 | 4.392 | 4.181 | 955,706 |
| 2025-12-18 | 4.406 | 4.420 | 4.382 | 4.404 | 4.192 | 214,597 |
| 2025-12-17 | 4.447 | 4.447 | 4.400 | 4.423 | 4.210 | 245,705 |
| 2025-12-16 | 4.437 | 4.448 | 4.411 | 4.412 | 4.200 | 427,902 |
| 2025-12-15 | 4.447 | 4.472 | 4.411 | 4.448 | 4.234 | 207,685 |
| 2025-12-12 | 4.480 | 4.494 | 4.453 | 4.462 | 4.247 | 307,970 |
| 2025-12-11 | 4.481 | 4.501 | 4.451 | 4.475 | 4.260 | 572,178 |
| 2025-12-10 | 4.439 | 4.474 | 4.407 | 4.474 | 4.259 | 844,762 |
| 2025-12-09 | 4.443 | 4.470 | 4.400 | 4.442 | 4.228 | 529,978 |
| 2025-12-08 | 4.444 | 4.470 | 4.425 | 4.443 | 4.229 | 604,461 |
| 2025-12-05 | 4.447 | 4.475 | 4.430 | 4.471 | 4.256 | 143,160 |
| 2025-12-04 | 4.477 | 4.477 | 4.441 | 4.465 | 4.250 | 271,478 |
| 2025-12-03 | 4.457 | 4.481 | 4.457 | 4.471 | 4.256 | 186,785 |
| 2025-12-02 | 4.456 | 4.475 | 4.456 | 4.475 | 4.260 | 34,976 |
| 2025-12-01 | 4.455 | 4.495 | 4.453 | 4.483 | 4.267 | 166,630 |
| 2025-11-28 | 4.456 | 4.499 | 4.455 | 4.480 | 4.264 | 224,360 |
| 2025-11-27 | 4.487 | 4.503 | 4.459 | 4.474 | 4.259 | 675,012 |
| 2025-11-26 | 4.461 | 4.530 | 4.455 | 4.500 | 4.284 | 1,499,061 |
| 2025-11-25 | 4.504 | 4.504 | 4.450 | 4.479 | 4.264 | 372,646 |
| 2025-11-24 | 4.437 | 4.464 | 4.437 | 4.460 | 4.245 | 151,963 |
| 2025-11-21 | 4.461 | 4.461 | 4.432 | 4.437 | 4.224 | 260,596 |
| 2025-11-20 | 4.489 | 4.530 | 4.420 | 4.450 | 4.236 | 277,007 |
| 2025-11-19 | 4.473 | 4.507 | 4.460 | 4.462 | 4.247 | 464,372 |
| 2025-11-18 | 4.479 | 4.526 | 4.476 | 4.488 | 4.272 | 268,680 |
| 2025-11-17 | 4.482 | 4.527 | 4.477 | 4.480 | 4.264 | 235,608 |
| 2025-11-14 | 4.484 | 4.528 | 4.481 | 4.482 | 4.266 | 252,003 |
| 2025-11-13 | 4.490 | 4.528 | 4.471 | 4.481 | 4.265 | 194,202 |
| 2025-11-12 | 4.516 | 4.530 | 4.507 | 4.515 | 4.298 | 68,207 |
| 2025-11-11 | 4.521 | 4.550 | 4.503 | 4.516 | 4.299 | 726,212 |
| 2025-11-10 | 4.478 | 4.520 | 4.451 | 4.520 | 4.303 | 530,196 |
| 2025-11-07 | 4.466 | 4.499 | 4.431 | 4.478 | 4.263 | 346,064 |
| 2025-11-06 | 4.484 | 4.494 | 4.433 | 4.449 | 4.235 | 160,222 |
| 2025-11-05 | 4.442 | 4.533 | 4.440 | 4.467 | 4.252 | 671,212 |
| 2025-11-04 | 4.442 | 4.520 | 4.441 | 4.441 | 4.227 | 783,800 |
| 2025-11-03 | 4.468 | 4.500 | 4.440 | 4.460 | 4.245 | 1,092,130 |
| 2025-10-31 | 4.473 | 4.498 | 4.459 | 4.468 | 4.253 | 202,137 |
| 2025-10-30 | 4.499 | 4.550 | 4.464 | 4.468 | 4.253 | 467,020 |
| 2025-10-29 | 4.519 | 4.520 | 4.482 | 4.498 | 4.282 | 696,712 |
| 2025-10-28 | 4.473 | 4.533 | 4.473 | 4.519 | 4.302 | 420,848 |
| 2025-10-27 | 4.461 | 4.529 | 4.445 | 4.473 | 4.258 | 447,869 |
| 2025-10-24 | 4.457 | 4.476 | 4.414 | 4.461 | 4.246 | 100,396 |
| 2025-10-23 | 4.420 | 4.455 | 4.420 | 4.440 | 4.226 | 183,437 |
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.