Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.616 | 4.653 | 4.598 | 4.627 | 4.244 | 2,408,296 |
| 2025-04-22 | 4.634 | 4.672 | 4.600 | 4.635 | 4.251 | 3,018,087 |
| 2025-04-21 | 4.549 | 4.639 | 4.533 | 4.634 | 4.250 | 1,659,435 |
| 2025-04-18 | 4.710 | 4.726 | 4.577 | 4.590 | 4.210 | 2,877,900 |
| 2025-04-17 | 4.678 | 4.744 | 4.651 | 4.707 | 4.317 | 2,228,627 |
| 2025-04-16 | 4.554 | 4.711 | 4.532 | 4.697 | 4.308 | 3,700,509 |
| 2025-04-15 | 4.545 | 4.561 | 4.520 | 4.555 | 4.178 | 1,996,254 |
| 2025-04-14 | 4.585 | 4.612 | 4.514 | 4.558 | 4.181 | 3,655,739 |
| 2025-04-11 | 4.536 | 4.638 | 4.531 | 4.598 | 4.217 | 2,589,931 |
| 2025-04-10 | 4.471 | 4.537 | 4.471 | 4.536 | 4.161 | 2,084,910 |
| 2025-04-09 | 4.569 | 4.569 | 4.400 | 4.501 | 4.128 | 3,853,530 |
| 2025-04-08 | 4.625 | 4.638 | 4.530 | 4.595 | 4.215 | 6,163,307 |
| 2025-04-07 | 4.728 | 4.729 | 4.578 | 4.666 | 4.280 | 2,025,006 |
| 2025-04-03 | 4.659 | 4.750 | 4.659 | 4.745 | 4.352 | 1,797,022 |
| 2025-04-02 | 4.576 | 4.685 | 4.571 | 4.683 | 4.295 | 2,374,735 |
| 2025-04-01 | 4.609 | 4.629 | 4.556 | 4.599 | 4.218 | 1,460,789 |
| 2025-03-31 | 4.630 | 4.655 | 4.600 | 4.643 | 4.259 | 1,383,168 |
| 2025-03-28 | 4.603 | 4.650 | 4.597 | 4.645 | 4.261 | 2,342,482 |
| 2025-03-27 | 4.592 | 4.639 | 4.589 | 4.592 | 4.212 | 991,545 |
| 2025-03-26 | 4.558 | 4.600 | 4.522 | 4.589 | 4.209 | 2,990,842 |
| 2025-03-25 | 4.514 | 4.568 | 4.510 | 4.568 | 4.190 | 2,236,178 |
| 2025-03-24 | 4.464 | 4.525 | 4.464 | 4.515 | 4.141 | 3,283,484 |
| 2025-03-21 | 4.525 | 4.530 | 4.471 | 4.471 | 4.101 | 2,582,943 |
| 2025-03-20 | 4.534 | 4.549 | 4.511 | 4.529 | 4.154 | 2,087,541 |
| 2025-03-19 | 4.449 | 4.530 | 4.446 | 4.530 | 4.155 | 4,167,653 |
| 2025-03-18 | 4.477 | 4.481 | 4.440 | 4.449 | 4.081 | 3,407,280 |
| 2025-03-17 | 4.477 | 4.495 | 4.465 | 4.476 | 4.105 | 3,009,700 |
| 2025-03-14 | 4.461 | 4.480 | 4.437 | 4.477 | 4.106 | 2,968,379 |
| 2025-03-13 | 4.481 | 4.481 | 4.430 | 4.465 | 4.095 | 4,688,458 |
| 2025-03-12 | 4.490 | 4.494 | 4.450 | 4.470 | 4.100 | 4,183,406 |
| 2025-03-11 | 4.511 | 4.526 | 4.469 | 4.490 | 4.118 | 2,003,702 |
| 2025-03-10 | 4.519 | 4.526 | 4.495 | 4.518 | 4.144 | 3,337,394 |
| 2025-03-07 | 4.526 | 4.544 | 4.473 | 4.520 | 4.146 | 3,853,915 |
| 2025-03-06 | 4.511 | 4.556 | 4.484 | 4.552 | 4.175 | 4,710,394 |
| 2025-03-05 | 4.466 | 4.565 | 4.466 | 4.520 | 4.146 | 4,830,118 |
| 2025-03-04 | 4.500 | 4.604 | 4.440 | 4.499 | 4.127 | 7,833,789 |
| 2025-03-03 | 4.405 | 4.511 | 4.405 | 4.482 | 4.111 | 3,747,945 |
| 2025-02-28 | 4.464 | 4.464 | 4.378 | 4.421 | 4.055 | 3,954,521 |
| 2025-02-27 | 4.465 | 4.494 | 4.425 | 4.466 | 4.096 | 5,691,701 |
| 2025-02-26 | 4.423 | 4.521 | 4.409 | 4.472 | 4.102 | 6,768,241 |
| 2025-02-25 | 4.400 | 4.435 | 4.391 | 4.426 | 4.060 | 3,117,752 |
| 2025-02-24 | 4.515 | 4.526 | 4.388 | 4.415 | 4.050 | 2,964,105 |
| 2025-02-21 | 4.540 | 4.640 | 4.500 | 4.515 | 4.141 | 3,919,794 |
| 2025-02-20 | 4.470 | 4.543 | 4.451 | 4.540 | 4.164 | 4,505,939 |
| 2025-02-19 | 4.450 | 4.473 | 4.408 | 4.470 | 4.100 | 2,700,219 |
| 2025-02-18 | 4.418 | 4.453 | 4.410 | 4.430 | 4.063 | 4,049,842 |
| 2025-02-17 | 4.386 | 4.448 | 4.381 | 4.434 | 4.067 | 5,102,446 |
| 2025-02-14 | 4.374 | 4.430 | 4.311 | 4.415 | 4.050 | 2,926,921 |
| 2025-02-13 | 4.423 | 4.430 | 4.363 | 4.364 | 4.003 | 2,445,939 |
| 2025-02-12 | 4.482 | 4.487 | 4.406 | 4.444 | 4.076 | 5,121,316 |
| 2025-02-11 | 4.443 | 4.487 | 4.431 | 4.482 | 4.111 | 5,312,929 |
| 2025-02-10 | 4.406 | 4.450 | 4.386 | 4.443 | 4.075 | 2,850,556 |
| 2025-02-07 | 4.438 | 4.451 | 4.395 | 4.417 | 4.051 | 4,976,074 |
| 2025-02-06 | 4.438 | 4.460 | 4.421 | 4.443 | 4.075 | 3,667,197 |
| 2025-02-05 | 4.438 | 4.445 | 4.411 | 4.435 | 4.068 | 3,643,704 |
| 2025-01-27 | 4.422 | 4.444 | 4.396 | 4.442 | 4.074 | 1,953,582 |
| 2025-01-24 | 4.406 | 4.425 | 4.380 | 4.422 | 4.056 | 2,759,335 |
| 2025-01-23 | 4.406 | 4.429 | 4.400 | 4.413 | 4.048 | 2,473,241 |
| 2025-01-22 | 4.389 | 4.433 | 4.347 | 4.430 | 4.063 | 11,661,870 |
| 2025-01-21 | 4.376 | 4.400 | 4.335 | 4.389 | 4.026 | 4,831,150 |
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.