Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.380 | 3.380 | 3.351 | 3.365 | 3.365 | 316,344 |
| 2026-10-16 | 3.410 | 3.425 | 3.366 | 3.380 | 3.380 | 691,172 |
| 2026-10-15 | 3.365 | 3.433 | 3.331 | 3.411 | 3.411 | 740,511 |
| 2026-10-14 | 3.330 | 3.378 | 3.330 | 3.366 | 3.366 | 442,310 |
| 2026-10-13 | 3.345 | 3.349 | 3.321 | 3.345 | 3.345 | 833,280 |
| 2026-10-12 | 3.310 | 3.421 | 3.301 | 3.345 | 3.345 | 764,053 |
| 2026-10-09 | 3.376 | 3.380 | 3.351 | 3.377 | 3.297 | 351,200 |
| 2026-10-08 | 3.376 | 3.391 | 3.364 | 3.376 | 3.296 | 550,053 |
| 2026-09-30 | 3.359 | 3.403 | 3.359 | 3.392 | 3.311 | 587,913 |
| 2026-09-29 | 3.376 | 3.389 | 3.361 | 3.375 | 3.295 | 278,905 |
| 2026-09-28 | 3.423 | 3.425 | 3.381 | 3.392 | 3.311 | 316,504 |
| 2026-09-24 | 3.409 | 3.436 | 3.398 | 3.412 | 3.331 | 378,303 |
| 2026-09-23 | 3.406 | 3.436 | 3.400 | 3.420 | 3.338 | 1,058,600 |
| 2026-09-22 | 3.418 | 3.418 | 3.395 | 3.405 | 3.324 | 153,220 |
| 2026-09-21 | 3.382 | 3.411 | 3.382 | 3.403 | 3.322 | 547,601 |
| 2026-09-18 | 3.409 | 3.424 | 3.392 | 3.398 | 3.317 | 422,800 |
| 2026-09-17 | 3.359 | 3.417 | 3.346 | 3.408 | 3.327 | 1,026,658 |
| 2026-09-16 | 3.376 | 3.382 | 3.313 | 3.375 | 3.295 | 2,740,818 |
| 2026-09-15 | 3.298 | 3.390 | 3.283 | 3.375 | 3.295 | 1,665,419 |
| 2026-09-14 | 3.327 | 3.343 | 3.296 | 3.314 | 3.235 | 1,123,986 |
| 2026-09-11 | 3.354 | 3.363 | 3.309 | 3.342 | 3.262 | 1,303,848 |
| 2026-09-10 | 3.390 | 3.417 | 3.347 | 3.370 | 3.290 | 1,777,869 |
| 2026-09-09 | 3.378 | 3.425 | 3.377 | 3.406 | 3.325 | 509,579 |
| 2026-09-08 | 3.418 | 3.429 | 3.347 | 3.396 | 3.315 | 1,694,250 |
| 2026-09-07 | 3.393 | 3.416 | 3.384 | 3.414 | 3.333 | 343,500 |
| 2026-09-04 | 3.424 | 3.436 | 3.397 | 3.400 | 3.319 | 1,331,911 |
| 2026-09-03 | 3.455 | 3.463 | 3.416 | 3.424 | 3.342 | 520,670 |
| 2026-09-02 | 3.520 | 3.520 | 3.440 | 3.471 | 3.388 | 711,800 |
| 2026-09-01 | 3.545 | 3.545 | 3.520 | 3.520 | 3.436 | 166,700 |
| 2026-08-31 | 3.520 | 3.565 | 3.520 | 3.546 | 3.461 | 699,453 |
| 2026-08-28 | 3.522 | 3.548 | 3.488 | 3.520 | 3.436 | 655,819 |
| 2026-08-27 | 3.520 | 3.590 | 3.501 | 3.520 | 3.436 | 574,521 |
| 2026-08-26 | 3.461 | 3.525 | 3.443 | 3.520 | 3.436 | 840,426 |
| 2026-08-25 | 3.432 | 3.461 | 3.404 | 3.461 | 3.378 | 459,783 |
| 2026-08-24 | 3.489 | 3.489 | 3.410 | 3.432 | 3.350 | 1,341,198 |
| 2026-08-21 | 3.500 | 3.526 | 3.482 | 3.489 | 3.406 | 679,600 |
| 2026-08-20 | 3.420 | 3.520 | 3.420 | 3.500 | 3.417 | 1,014,996 |
| 2026-08-19 | 3.382 | 3.449 | 3.349 | 3.436 | 3.354 | 1,131,369 |
| 2026-08-18 | 3.389 | 3.435 | 3.346 | 3.379 | 3.298 | 1,536,743 |
| 2026-08-17 | 3.390 | 3.406 | 3.368 | 3.389 | 3.308 | 501,451 |
| 2026-08-14 | 3.402 | 3.418 | 3.379 | 3.390 | 3.309 | 1,365,169 |
| 2026-08-13 | 3.403 | 3.432 | 3.382 | 3.402 | 3.321 | 1,950,400 |
| 2026-08-12 | 3.485 | 3.485 | 3.410 | 3.419 | 3.337 | 1,390,769 |
| 2026-08-11 | 3.504 | 3.526 | 3.476 | 3.481 | 3.398 | 534,449 |
| 2026-08-10 | 3.536 | 3.562 | 3.483 | 3.520 | 3.436 | 1,068,480 |
| 2026-08-07 | 3.496 | 3.557 | 3.477 | 3.552 | 3.467 | 283,746 |
| 2026-08-06 | 3.490 | 3.505 | 3.488 | 3.493 | 3.410 | 679,875 |
| 2026-08-05 | 3.549 | 3.565 | 3.476 | 3.488 | 3.405 | 637,914 |
| 2026-08-04 | 3.580 | 3.598 | 3.533 | 3.549 | 3.464 | 486,878 |
| 2026-08-03 | 3.595 | 3.642 | 3.589 | 3.591 | 3.505 | 512,102 |
| 2026-07-31 | 3.505 | 3.590 | 3.505 | 3.590 | 3.504 | 740,984 |
| 2026-07-30 | 3.466 | 3.522 | 3.438 | 3.505 | 3.421 | 1,090,090 |
| 2026-07-29 | 3.382 | 3.473 | 3.382 | 3.450 | 3.368 | 1,828,929 |
| 2026-07-28 | 3.399 | 3.447 | 3.364 | 3.375 | 3.295 | 490,999 |
| 2026-07-27 | 3.412 | 3.438 | 3.376 | 3.399 | 3.318 | 697,803 |
| 2026-07-24 | 3.382 | 3.436 | 3.380 | 3.428 | 3.346 | 2,141,404 |
| 2026-07-23 | 3.442 | 3.472 | 3.398 | 3.398 | 3.317 | 2,329,148 |
| 2026-07-22 | 3.533 | 3.533 | 3.439 | 3.458 | 3.376 | 3,063,672 |
| 2026-07-21 | 3.570 | 3.603 | 3.507 | 3.533 | 3.449 | 3,273,248 |
| 2026-07-20 | 3.579 | 3.648 | 3.536 | 3.587 | 3.501 | 865,804 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0806 CNY |
| 2026-04-27 | 0.1218 CNY |
| 2025-04-25 | 0.1554 CNY |
| 2024-04-23 | 0.0740 CNY |
| 2023-12-19 | 0.0870 CNY |
| 2023-04-18 | 0.0517 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.