Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.391 | 4.414 | 4.327 | 4.388 | 4.025 | 4,516,174 |
| 2025-01-17 | 4.370 | 4.400 | 4.335 | 4.383 | 4.020 | 4,424,165 |
| 2025-01-16 | 4.352 | 4.385 | 4.318 | 4.375 | 4.013 | 5,612,228 |
| 2025-01-15 | 4.262 | 4.389 | 4.255 | 4.389 | 4.026 | 3,837,280 |
| 2025-01-14 | 4.333 | 4.365 | 4.234 | 4.264 | 3.911 | 5,136,750 |
| 2025-01-13 | 4.361 | 4.375 | 4.325 | 4.337 | 3.978 | 3,629,437 |
| 2025-01-10 | 4.367 | 4.426 | 4.302 | 4.377 | 4.015 | 5,447,981 |
| 2025-01-09 | 4.316 | 4.368 | 4.281 | 4.367 | 4.006 | 7,881,120 |
| 2025-01-08 | 4.203 | 4.345 | 4.196 | 4.319 | 3.961 | 8,283,225 |
| 2025-01-07 | 4.275 | 4.275 | 4.202 | 4.205 | 3.857 | 3,419,438 |
| 2025-01-06 | 4.316 | 4.341 | 4.240 | 4.281 | 3.927 | 5,903,792 |
| 2025-01-03 | 4.299 | 4.363 | 4.297 | 4.316 | 3.959 | 7,198,257 |
| 2025-01-02 | 4.301 | 4.320 | 4.265 | 4.310 | 3.953 | 4,115,979 |
| 2024-12-31 | 4.271 | 4.306 | 4.242 | 4.300 | 3.944 | 4,269,021 |
| 2024-12-30 | 4.239 | 4.282 | 4.239 | 4.275 | 3.921 | 3,633,509 |
| 2024-12-27 | 4.237 | 4.247 | 4.214 | 4.239 | 3.888 | 2,339,422 |
| 2024-12-26 | 4.274 | 4.278 | 4.224 | 4.238 | 3.887 | 2,916,895 |
| 2024-12-25 | 4.198 | 4.301 | 4.187 | 4.279 | 3.925 | 4,190,883 |
| 2024-12-24 | 4.189 | 4.230 | 4.184 | 4.197 | 3.850 | 5,177,320 |
| 2024-12-23 | 4.187 | 4.214 | 4.162 | 4.187 | 3.840 | 4,508,454 |
| 2024-12-20 | 4.203 | 4.203 | 4.158 | 4.187 | 3.840 | 9,371,688 |
| 2024-12-19 | 4.194 | 4.225 | 4.181 | 4.205 | 3.857 | 3,920,166 |
| 2024-12-18 | 4.190 | 4.207 | 4.170 | 4.187 | 3.840 | 2,677,358 |
| 2024-12-17 | 4.224 | 4.229 | 4.181 | 4.190 | 3.843 | 4,182,761 |
| 2024-12-16 | 4.216 | 4.237 | 4.188 | 4.231 | 3.881 | 4,123,092 |
| 2024-12-13 | 4.236 | 4.239 | 4.215 | 4.219 | 3.870 | 5,160,919 |
| 2024-12-12 | 4.226 | 4.244 | 4.215 | 4.234 | 3.884 | 5,707,354 |
| 2024-12-11 | 4.193 | 4.245 | 4.186 | 4.232 | 3.882 | 4,639,552 |
| 2024-12-10 | 4.192 | 4.206 | 4.175 | 4.193 | 3.846 | 5,910,316 |
| 2024-12-09 | 4.198 | 4.211 | 4.182 | 4.189 | 3.842 | 3,299,468 |
| 2024-12-06 | 4.194 | 4.212 | 4.179 | 4.198 | 3.851 | 6,342,793 |
| 2024-12-05 | 4.230 | 4.231 | 4.177 | 4.196 | 3.849 | 6,161,495 |
| 2024-12-04 | 4.227 | 4.240 | 4.208 | 4.230 | 3.880 | 3,785,280 |
| 2024-12-03 | 4.241 | 4.264 | 4.214 | 4.240 | 3.889 | 4,902,408 |
| 2024-12-02 | 4.249 | 4.268 | 4.241 | 4.256 | 3.904 | 4,449,138 |
| 2024-11-29 | 4.294 | 4.294 | 4.236 | 4.261 | 3.908 | 3,910,973 |
| 2024-11-28 | 4.252 | 4.298 | 4.220 | 4.293 | 3.938 | 2,983,168 |
| 2024-11-27 | 4.256 | 4.288 | 4.235 | 4.239 | 3.888 | 3,330,034 |
| 2024-11-26 | 4.286 | 4.310 | 4.243 | 4.272 | 3.918 | 3,367,460 |
| 2024-11-25 | 4.271 | 4.322 | 4.219 | 4.311 | 3.954 | 4,865,754 |
| 2024-11-22 | 4.346 | 4.359 | 4.251 | 4.290 | 3.935 | 4,248,028 |
| 2024-11-21 | 4.226 | 4.366 | 4.196 | 4.359 | 3.998 | 4,591,641 |
| 2024-11-20 | 4.219 | 4.247 | 4.190 | 4.230 | 3.880 | 4,015,293 |
| 2024-11-19 | 4.241 | 4.256 | 4.201 | 4.207 | 3.859 | 4,727,683 |
| 2024-11-18 | 4.250 | 4.253 | 4.223 | 4.237 | 3.886 | 4,971,984 |
| 2024-11-15 | 4.214 | 4.257 | 4.213 | 4.254 | 3.902 | 5,620,251 |
| 2024-11-14 | 4.274 | 4.274 | 4.204 | 4.221 | 3.872 | 5,059,166 |
| 2024-11-13 | 4.364 | 4.364 | 4.255 | 4.268 | 3.915 | 4,416,047 |
| 2024-11-12 | 4.285 | 4.379 | 4.280 | 4.357 | 3.996 | 4,910,749 |
| 2024-11-11 | 4.228 | 4.305 | 4.196 | 4.295 | 3.939 | 4,333,373 |
| 2024-11-08 | 4.261 | 4.273 | 4.180 | 4.234 | 3.884 | 4,550,435 |
| 2024-11-07 | 4.278 | 4.298 | 4.250 | 4.261 | 3.908 | 4,665,987 |
| 2024-11-06 | 4.262 | 4.300 | 4.181 | 4.292 | 3.937 | 4,936,136 |
| 2024-11-05 | 4.252 | 4.252 | 4.252 | 4.252 | 3.900 | 0 |
| 2024-11-04 | 4.275 | 4.275 | 4.219 | 4.252 | 3.900 | 2,139,778 |
| 2024-11-01 | 4.279 | 4.295 | 4.253 | 4.265 | 3.912 | 4,027,625 |
| 2024-10-31 | 4.280 | 4.301 | 4.271 | 4.279 | 3.925 | 4,150,772 |
| 2024-10-30 | 4.334 | 4.334 | 4.334 | 4.334 | 3.975 | 0 |
| 2024-10-29 | 4.301 | 4.360 | 4.248 | 4.334 | 3.975 | 4,300,678 |
| 2024-10-28 | 4.368 | 4.400 | 4.318 | 4.338 | 3.979 | 3,234,363 |
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.