Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.420 | 4.455 | 4.420 | 4.440 | 4.226 | 183,437 |
| 2025-10-22 | 4.390 | 4.420 | 4.374 | 4.420 | 4.207 | 97,015 |
| 2025-10-21 | 4.422 | 4.422 | 4.376 | 4.390 | 4.179 | 302,751 |
| 2025-10-20 | 4.465 | 4.465 | 4.400 | 4.419 | 4.206 | 244,933 |
| 2025-10-17 | 4.431 | 4.441 | 4.426 | 4.438 | 4.225 | 203,157 |
| 2025-10-16 | 4.456 | 4.458 | 4.441 | 4.448 | 4.234 | 45,463 |
| 2025-10-15 | 4.436 | 4.450 | 4.430 | 4.447 | 4.233 | 76,914 |
| 2025-10-14 | 4.447 | 4.450 | 4.440 | 4.449 | 4.235 | 98,233 |
| 2025-10-13 | 4.458 | 4.469 | 4.447 | 4.460 | 4.245 | 211,215 |
| 2025-10-10 | 4.469 | 4.477 | 4.447 | 4.475 | 4.260 | 8,376 |
| 2025-10-09 | 4.491 | 4.491 | 4.460 | 4.469 | 4.254 | 583,042 |
| 2025-09-30 | 4.462 | 4.505 | 4.458 | 4.493 | 4.277 | 133,457 |
| 2025-09-29 | 4.460 | 4.497 | 4.456 | 4.480 | 4.264 | 245,188 |
| 2025-09-26 | 4.476 | 4.523 | 4.469 | 4.472 | 4.257 | 795,272 |
| 2025-09-25 | 4.496 | 4.510 | 4.471 | 4.478 | 4.263 | 281,138 |
| 2025-09-24 | 4.509 | 4.510 | 4.471 | 4.484 | 4.268 | 122,347 |
| 2025-09-23 | 4.536 | 4.554 | 4.497 | 4.510 | 4.293 | 212,696 |
| 2025-09-22 | 4.489 | 4.557 | 4.489 | 4.553 | 4.334 | 462,671 |
| 2025-09-19 | 4.476 | 4.508 | 4.469 | 4.507 | 4.290 | 239,125 |
| 2025-09-18 | 4.494 | 4.535 | 4.473 | 4.488 | 4.272 | 443,838 |
| 2025-09-17 | 4.437 | 4.513 | 4.423 | 4.512 | 4.295 | 864,365 |
| 2025-09-16 | 4.466 | 4.466 | 4.422 | 4.455 | 4.241 | 799,247 |
| 2025-09-15 | 4.469 | 4.469 | 4.448 | 4.450 | 4.236 | 145,245 |
| 2025-09-12 | 4.492 | 4.502 | 4.465 | 4.475 | 4.260 | 364,337 |
| 2025-09-11 | 4.500 | 4.513 | 4.488 | 4.492 | 4.276 | 750,389 |
| 2025-09-10 | 4.519 | 4.524 | 4.491 | 4.500 | 4.284 | 176,708 |
| 2025-09-09 | 4.519 | 4.566 | 4.497 | 4.529 | 4.311 | 317,128 |
| 2025-09-08 | 4.570 | 4.570 | 4.490 | 4.529 | 4.311 | 607,039 |
| 2025-09-05 | 4.598 | 4.602 | 4.550 | 4.573 | 4.353 | 506,782 |
| 2025-09-04 | 4.567 | 4.638 | 4.567 | 4.608 | 4.386 | 914,120 |
| 2025-09-03 | 4.590 | 4.606 | 4.552 | 4.576 | 4.356 | 1,653,827 |
| 2025-09-02 | 4.510 | 4.599 | 4.496 | 4.592 | 4.371 | 1,274,252 |
| 2025-09-01 | 4.556 | 4.556 | 4.488 | 4.528 | 4.310 | 397,276 |
| 2025-08-29 | 4.549 | 4.602 | 4.509 | 4.557 | 4.338 | 2,016,697 |
| 2025-08-28 | 4.556 | 4.576 | 4.505 | 4.534 | 4.316 | 514,926 |
| 2025-08-27 | 4.549 | 4.585 | 4.549 | 4.576 | 4.356 | 1,003,518 |
| 2025-08-26 | 4.482 | 4.580 | 4.460 | 4.567 | 4.347 | 1,775,622 |
| 2025-08-25 | 4.514 | 4.560 | 4.445 | 4.500 | 4.284 | 2,541,398 |
| 2025-08-22 | 4.591 | 4.591 | 4.479 | 4.526 | 4.308 | 751,554 |
| 2025-08-21 | 4.513 | 4.593 | 4.513 | 4.579 | 4.359 | 1,258,290 |
| 2025-08-20 | 4.515 | 4.550 | 4.490 | 4.533 | 4.315 | 691,406 |
| 2025-08-19 | 4.385 | 4.533 | 4.356 | 4.508 | 4.291 | 3,996,093 |
| 2025-08-18 | 4.492 | 4.492 | 4.375 | 4.382 | 4.171 | 2,258,977 |
| 2025-08-15 | 4.507 | 4.526 | 4.470 | 4.492 | 4.276 | 800,237 |
| 2025-08-14 | 4.528 | 4.531 | 4.480 | 4.526 | 4.308 | 2,809,533 |
| 2025-08-13 | 4.627 | 4.627 | 4.517 | 4.536 | 4.318 | 1,745,628 |
| 2025-08-12 | 4.653 | 4.653 | 4.584 | 4.609 | 4.387 | 1,464,280 |
| 2025-08-11 | 4.676 | 4.677 | 4.625 | 4.640 | 4.417 | 1,360,346 |
| 2025-08-08 | 4.661 | 4.694 | 4.644 | 4.677 | 4.452 | 2,050,007 |
| 2025-08-07 | 4.644 | 4.658 | 4.611 | 4.647 | 4.423 | 1,027,994 |
| 2025-08-06 | 4.639 | 4.672 | 4.619 | 4.644 | 4.421 | 580,006 |
| 2025-08-05 | 4.719 | 4.719 | 4.653 | 4.658 | 4.434 | 961,745 |
| 2025-08-04 | 4.745 | 4.745 | 4.704 | 4.715 | 4.488 | 490,138 |
| 2025-08-01 | 4.730 | 4.745 | 4.692 | 4.738 | 4.510 | 1,335,827 |
| 2025-07-31 | 4.671 | 4.761 | 4.669 | 4.743 | 4.515 | 1,414,281 |
| 2025-07-30 | 4.659 | 4.694 | 4.635 | 4.689 | 4.463 | 645,195 |
| 2025-07-29 | 4.719 | 4.729 | 4.657 | 4.659 | 4.435 | 995,102 |
| 2025-07-28 | 4.719 | 4.719 | 4.719 | 4.719 | 4.492 | 0 |
| 2025-07-25 | 4.696 | 4.729 | 4.653 | 4.719 | 4.492 | 1,302,371 |
| 2025-07-24 | 4.713 | 4.713 | 4.659 | 4.680 | 4.455 | 946,038 |
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.