Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.753 | 4.785 | 4.704 | 4.715 | 4.488 | 593,359 |
| 2025-07-21 | 4.799 | 4.799 | 4.749 | 4.771 | 4.541 | 1,151,516 |
| 2025-07-18 | 4.809 | 4.828 | 4.775 | 4.785 | 4.555 | 445,954 |
| 2025-07-17 | 4.841 | 4.842 | 4.792 | 4.829 | 4.597 | 1,230,100 |
| 2025-07-16 | 4.869 | 4.869 | 4.832 | 4.859 | 4.625 | 312,103 |
| 2025-07-15 | 4.738 | 4.875 | 4.738 | 4.869 | 4.635 | 1,483,100 |
| 2025-07-14 | 4.755 | 4.772 | 4.702 | 4.757 | 4.528 | 1,546,849 |
| 2025-07-11 | 4.813 | 4.820 | 4.739 | 4.774 | 4.544 | 2,844,079 |
| 2025-07-10 | 4.805 | 4.880 | 4.805 | 4.831 | 4.599 | 1,674,676 |
| 2025-07-09 | 4.790 | 4.834 | 4.790 | 4.823 | 4.591 | 2,081,986 |
| 2025-07-08 | 4.891 | 4.899 | 4.790 | 4.799 | 4.568 | 362,806 |
| 2025-07-07 | 4.911 | 4.911 | 4.879 | 4.897 | 4.661 | 72,495 |
| 2025-07-04 | 4.939 | 4.939 | 4.877 | 4.892 | 4.657 | 722,264 |
| 2025-07-03 | 4.952 | 4.990 | 4.945 | 4.946 | 4.708 | 323,968 |
| 2025-07-02 | 4.861 | 4.977 | 4.861 | 4.970 | 4.731 | 1,066,971 |
| 2025-07-01 | 4.879 | 4.881 | 4.836 | 4.879 | 4.644 | 957,379 |
| 2025-06-30 | 4.949 | 4.961 | 4.819 | 4.899 | 4.663 | 1,740,371 |
| 2025-06-27 | 5.059 | 5.059 | 4.961 | 4.969 | 4.730 | 420,746 |
| 2025-06-26 | 4.991 | 5.060 | 4.951 | 5.059 | 4.816 | 1,027,352 |
| 2025-06-25 | 4.900 | 5.040 | 4.866 | 5.011 | 4.770 | 1,317,547 |
| 2025-06-24 | 4.950 | 4.968 | 4.834 | 4.920 | 4.683 | 3,526,090 |
| 2025-06-23 | 4.971 | 4.998 | 4.901 | 4.960 | 4.721 | 1,192,093 |
| 2025-06-20 | 4.840 | 4.980 | 4.836 | 4.961 | 4.722 | 2,088,010 |
| 2025-06-19 | 4.773 | 4.888 | 4.763 | 4.850 | 4.617 | 2,224,118 |
| 2025-06-18 | 4.786 | 4.836 | 4.780 | 4.782 | 4.552 | 885,664 |
| 2025-06-17 | 4.717 | 4.797 | 4.696 | 4.782 | 4.552 | 2,318,582 |
| 2025-06-16 | 4.727 | 4.736 | 4.695 | 4.707 | 4.481 | 1,002,988 |
| 2025-06-13 | 4.712 | 4.750 | 4.679 | 4.736 | 4.508 | 2,688,042 |
| 2025-06-12 | 4.713 | 4.794 | 4.649 | 4.724 | 4.497 | 5,349,928 |
| 2025-06-11 | 4.689 | 4.761 | 4.671 | 4.723 | 4.496 | 4,108,856 |
| 2025-06-10 | 4.669 | 4.720 | 4.654 | 4.695 | 4.469 | 5,568,165 |
| 2025-06-09 | 4.677 | 4.719 | 4.658 | 4.669 | 4.444 | 3,886,875 |
| 2025-06-06 | 4.611 | 4.744 | 4.599 | 4.672 | 4.447 | 7,150,175 |
| 2025-06-05 | 4.555 | 4.630 | 4.555 | 4.617 | 4.395 | 2,564,396 |
| 2025-06-04 | 4.542 | 4.586 | 4.512 | 4.565 | 4.345 | 1,347,932 |
| 2025-06-03 | 4.549 | 4.557 | 4.516 | 4.532 | 4.314 | 1,181,692 |
| 2025-05-30 | 4.525 | 4.555 | 4.510 | 4.539 | 4.321 | 4,098,463 |
| 2025-05-29 | 4.533 | 4.546 | 4.525 | 4.535 | 4.317 | 1,271,550 |
| 2025-05-28 | 4.525 | 4.562 | 4.515 | 4.530 | 4.312 | 2,501,449 |
| 2025-05-27 | 4.535 | 4.550 | 4.499 | 4.533 | 4.315 | 2,054,745 |
| 2025-05-26 | 4.595 | 4.618 | 4.540 | 4.545 | 4.326 | 3,131,864 |
| 2025-05-23 | 4.568 | 4.613 | 4.544 | 4.598 | 4.377 | 2,912,194 |
| 2025-05-22 | 4.538 | 4.595 | 4.538 | 4.583 | 4.363 | 3,816,629 |
| 2025-05-21 | 4.510 | 4.577 | 4.497 | 4.569 | 4.349 | 5,590,160 |
| 2025-05-20 | 4.428 | 4.526 | 4.428 | 4.523 | 4.305 | 4,425,504 |
| 2025-05-19 | 4.412 | 4.438 | 4.382 | 4.437 | 4.224 | 3,757,115 |
| 2025-05-16 | 4.368 | 4.420 | 4.368 | 4.409 | 4.197 | 2,898,862 |
| 2025-05-15 | 4.395 | 4.405 | 4.366 | 4.368 | 4.158 | 1,522,311 |
| 2025-05-14 | 4.386 | 4.400 | 4.380 | 4.395 | 4.184 | 2,317,724 |
| 2025-05-13 | 4.385 | 4.414 | 4.347 | 4.397 | 4.185 | 1,902,915 |
| 2025-05-12 | 4.360 | 4.400 | 4.355 | 4.397 | 4.185 | 2,188,904 |
| 2025-05-09 | 4.335 | 4.408 | 4.295 | 4.400 | 4.188 | 3,086,853 |
| 2025-05-08 | 4.355 | 4.365 | 4.305 | 4.345 | 4.136 | 2,602,253 |
| 2025-05-07 | 4.295 | 4.364 | 4.279 | 4.348 | 4.139 | 2,172,226 |
| 2025-05-06 | 4.250 | 4.307 | 4.227 | 4.299 | 4.092 | 695,518 |
| 2025-04-30 | 4.295 | 4.319 | 4.229 | 4.250 | 4.046 | 763,203 |
| 2025-04-29 | 4.270 | 4.301 | 4.242 | 4.282 | 4.076 | 2,310,420 |
| 2025-04-28 | 4.371 | 4.371 | 4.260 | 4.268 | 4.063 | 2,059,299 |
| 2025-04-25 | 4.439 | 4.439 | 4.340 | 4.382 | 4.171 | 2,020,259 |
| 2025-04-24 | 4.616 | 4.639 | 4.572 | 4.589 | 4.209 | 1,686,806 |
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.