Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.301 | 4.383 | 4.280 | 4.372 | 4.010 | 3,572,260 |
| 2024-10-24 | 4.355 | 4.403 | 4.293 | 4.304 | 3.948 | 2,904,851 |
| 2024-10-23 | 4.350 | 4.409 | 4.350 | 4.394 | 4.030 | 3,004,452 |
| 2024-10-22 | 4.315 | 4.396 | 4.250 | 4.389 | 4.026 | 5,446,556 |
| 2024-10-21 | 4.440 | 4.440 | 4.322 | 4.330 | 3.972 | 3,812,403 |
| 2024-10-18 | 4.398 | 4.417 | 4.325 | 4.401 | 4.037 | 3,915,630 |
| 2024-10-17 | 4.308 | 4.375 | 4.280 | 4.353 | 3.993 | 2,409,140 |
| 2024-10-16 | 4.250 | 4.319 | 4.240 | 4.319 | 3.961 | 4,240,480 |
| 2024-10-15 | 4.313 | 4.358 | 4.216 | 4.254 | 3.902 | 3,793,213 |
| 2024-10-14 | 4.405 | 4.430 | 4.291 | 4.321 | 3.963 | 5,488,707 |
| 2024-10-11 | 4.319 | 4.418 | 4.241 | 4.405 | 4.040 | 5,014,549 |
| 2024-10-10 | 4.250 | 4.383 | 4.181 | 4.359 | 3.998 | 6,396,587 |
| 2024-10-09 | 4.372 | 4.417 | 4.154 | 4.282 | 3.928 | 4,450,379 |
| 2024-10-08 | 4.358 | 4.473 | 4.316 | 4.369 | 4.007 | 3,492,434 |
| 2024-09-30 | 4.466 | 4.466 | 4.325 | 4.371 | 4.009 | 3,281,915 |
| 2024-09-27 | 4.400 | 4.466 | 4.365 | 4.466 | 4.096 | 399,918 |
| 2024-09-26 | 4.394 | 4.438 | 4.299 | 4.430 | 4.063 | 3,291,992 |
| 2024-09-25 | 4.291 | 4.398 | 4.271 | 4.390 | 4.027 | 3,592,439 |
| 2024-09-24 | 4.202 | 4.296 | 4.119 | 4.291 | 3.936 | 1,770,972 |
| 2024-09-23 | 4.270 | 4.271 | 4.202 | 4.205 | 3.857 | 1,312,281 |
| 2024-09-20 | 4.248 | 4.294 | 4.208 | 4.273 | 3.919 | 3,027,884 |
| 2024-09-19 | 4.284 | 4.310 | 4.221 | 4.256 | 3.904 | 2,758,328 |
| 2024-09-18 | 4.321 | 4.379 | 4.267 | 4.285 | 3.930 | 1,941,787 |
| 2024-09-13 | 4.349 | 4.389 | 4.311 | 4.334 | 3.975 | 3,650,804 |
| 2024-09-12 | 4.356 | 4.391 | 4.330 | 4.357 | 3.996 | 3,858,752 |
| 2024-09-11 | 4.452 | 4.488 | 4.385 | 4.393 | 4.029 | 1,965,941 |
| 2024-09-10 | 4.467 | 4.503 | 4.411 | 4.452 | 4.083 | 1,557,513 |
| 2024-09-09 | 4.478 | 4.533 | 4.426 | 4.463 | 4.094 | 2,183,059 |
| 2024-09-06 | 4.489 | 4.525 | 4.445 | 4.487 | 4.116 | 2,333,215 |
| 2024-09-05 | 4.457 | 4.491 | 4.417 | 4.481 | 4.110 | 2,275,313 |
| 2024-09-04 | 4.468 | 4.489 | 4.420 | 4.431 | 4.064 | 2,305,532 |
| 2024-09-03 | 4.464 | 4.519 | 4.438 | 4.441 | 4.073 | 2,330,040 |
| 2024-09-02 | 4.500 | 4.527 | 4.459 | 4.475 | 4.105 | 2,937,236 |
| 2024-08-30 | 4.564 | 4.568 | 4.491 | 4.501 | 4.128 | 2,620,300 |
| 2024-08-29 | 4.589 | 4.653 | 4.538 | 4.552 | 4.175 | 2,190,338 |
| 2024-08-28 | 4.536 | 4.612 | 4.536 | 4.589 | 4.209 | 3,227,274 |
| 2024-08-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.201 | 0 |
| 2024-08-26 | 4.542 | 4.598 | 4.542 | 4.580 | 4.201 | 3,923,981 |
| 2024-08-23 | 4.534 | 4.579 | 4.529 | 4.577 | 4.198 | 4,035,970 |
| 2024-08-22 | 4.611 | 4.651 | 4.540 | 4.564 | 4.186 | 3,634,014 |
| 2024-08-21 | 4.580 | 4.644 | 4.534 | 4.611 | 4.229 | 3,699,442 |
| 2024-08-20 | 4.541 | 4.594 | 4.541 | 4.588 | 4.208 | 5,046,544 |
| 2024-08-19 | 4.594 | 4.606 | 4.570 | 4.580 | 4.201 | 3,882,755 |
| 2024-08-16 | 4.646 | 4.658 | 4.603 | 4.606 | 4.225 | 3,808,991 |
| 2024-08-15 | 4.688 | 4.690 | 4.614 | 4.645 | 4.261 | 5,159,813 |
| 2024-08-14 | 4.656 | 4.699 | 4.619 | 4.658 | 4.272 | 3,023,942 |
| 2024-08-13 | 4.684 | 4.691 | 4.640 | 4.657 | 4.272 | 2,236,684 |
| 2024-08-12 | 4.708 | 4.737 | 4.606 | 4.692 | 4.304 | 3,934,134 |
| 2024-08-09 | 4.685 | 4.708 | 4.525 | 4.708 | 4.318 | 2,435,000 |
| 2024-08-08 | 4.694 | 4.773 | 4.630 | 4.667 | 4.281 | 5,046,277 |
| 2024-08-07 | 4.615 | 4.765 | 4.604 | 4.729 | 4.338 | 4,541,974 |
| 2024-08-06 | 4.569 | 4.687 | 4.504 | 4.629 | 4.246 | 3,088,161 |
| 2024-08-05 | 4.524 | 4.571 | 4.474 | 4.566 | 4.188 | 3,360,907 |
| 2024-08-02 | 4.569 | 4.569 | 4.493 | 4.538 | 4.162 | 4,372,119 |
| 2024-08-01 | 4.525 | 4.585 | 4.481 | 4.575 | 4.196 | 4,807,285 |
| 2024-07-31 | 4.445 | 4.557 | 4.445 | 4.540 | 4.164 | 3,609,341 |
| 2024-07-30 | 4.476 | 4.506 | 4.450 | 4.477 | 4.106 | 4,649,289 |
| 2024-07-29 | 4.454 | 4.497 | 4.430 | 4.461 | 4.092 | 4,042,540 |
| 2024-07-26 | 4.426 | 4.459 | 4.385 | 4.448 | 4.080 | 3,995,835 |
| 2024-07-25 | 4.395 | 4.428 | 4.351 | 4.427 | 4.061 | 3,532,177 |
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.