Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.185 | 3.185 | 3.162 | 3.181 | 2.890 | 3,298,683 |
| 2024-07-22 | 3.174 | 3.188 | 3.160 | 3.180 | 2.889 | 23,265,970 |
| 2024-07-19 | 3.160 | 3.180 | 3.137 | 3.174 | 2.883 | 5,878,028 |
| 2024-07-18 | 3.150 | 3.175 | 3.124 | 3.149 | 2.861 | 2,518,616 |
| 2024-07-17 | 3.148 | 3.168 | 3.143 | 3.151 | 2.862 | 2,579,045 |
| 2024-07-16 | 3.160 | 3.175 | 3.133 | 3.150 | 2.862 | 2,572,160 |
| 2024-07-15 | 3.136 | 3.159 | 3.117 | 3.150 | 2.862 | 4,214,063 |
| 2024-07-12 | 3.149 | 3.175 | 3.131 | 3.138 | 2.851 | 2,942,240 |
| 2024-07-11 | 3.175 | 3.190 | 3.144 | 3.149 | 2.861 | 2,667,484 |
| 2024-07-10 | 3.140 | 3.175 | 3.130 | 3.163 | 2.873 | 3,316,038 |
| 2024-07-09 | 3.175 | 3.183 | 3.116 | 3.145 | 2.857 | 5,407,576 |
| 2024-07-08 | 3.183 | 3.183 | 3.155 | 3.164 | 2.874 | 3,492,777 |
| 2024-07-05 | 3.161 | 3.202 | 3.161 | 3.179 | 2.888 | 3,620,513 |
| 2024-07-04 | 3.195 | 3.208 | 3.163 | 3.187 | 2.895 | 4,443,033 |
| 2024-07-03 | 3.216 | 3.216 | 3.176 | 3.195 | 2.902 | 3,327,762 |
| 2024-07-02 | 3.201 | 3.215 | 3.190 | 3.198 | 2.905 | 4,284,051 |
| 2024-07-01 | 3.234 | 3.235 | 3.195 | 3.204 | 2.911 | 3,272,049 |
| 2024-06-28 | 3.252 | 3.258 | 3.220 | 3.235 | 2.939 | 3,723,756 |
| 2024-06-27 | 3.248 | 3.255 | 3.227 | 3.252 | 2.954 | 3,129,315 |
| 2024-06-26 | 3.239 | 3.249 | 3.217 | 3.248 | 2.951 | 4,626,386 |
| 2024-06-25 | 3.235 | 3.249 | 3.208 | 3.239 | 2.942 | 3,583,381 |
| 2024-06-24 | 3.206 | 3.250 | 3.206 | 3.243 | 2.946 | 5,202,628 |
| 2024-06-21 | 3.209 | 3.227 | 3.179 | 3.227 | 2.932 | 2,521,478 |
| 2024-06-20 | 3.220 | 3.230 | 3.196 | 3.209 | 2.915 | 2,532,876 |
| 2024-06-19 | 3.217 | 3.224 | 3.186 | 3.220 | 2.925 | 4,443,404 |
| 2024-06-18 | 3.205 | 3.220 | 3.192 | 3.205 | 2.912 | 4,675,089 |
| 2024-06-17 | 3.197 | 3.205 | 3.180 | 3.204 | 2.911 | 2,902,012 |
| 2024-06-14 | 3.198 | 3.202 | 3.177 | 3.198 | 2.905 | 3,815,461 |
| 2024-06-13 | 3.175 | 3.199 | 3.172 | 3.192 | 2.900 | 3,048,717 |
| 2024-06-12 | 3.205 | 3.208 | 3.177 | 3.189 | 2.897 | 3,890,650 |
| 2024-06-11 | 3.176 | 3.217 | 3.160 | 3.208 | 2.914 | 3,826,249 |
| 2024-06-07 | 3.190 | 3.219 | 3.185 | 3.204 | 2.911 | 5,174,341 |
| 2024-06-06 | 3.190 | 3.214 | 3.186 | 3.205 | 2.912 | 4,518,233 |
| 2024-06-05 | 3.165 | 3.200 | 3.164 | 3.196 | 2.903 | 2,610,089 |
| 2024-06-04 | 3.151 | 3.200 | 3.135 | 3.179 | 2.888 | 6,525,089 |
| 2024-06-03 | 3.177 | 3.182 | 3.151 | 3.170 | 2.880 | 4,988,526 |
| 2024-05-31 | 3.172 | 3.181 | 3.152 | 3.179 | 2.888 | 3,484,807 |
| 2024-05-30 | 3.195 | 3.204 | 3.150 | 3.172 | 2.882 | 8,068,096 |
| 2024-05-29 | 3.203 | 3.225 | 3.174 | 3.195 | 2.902 | 3,293,136 |
| 2024-05-28 | 3.182 | 3.213 | 3.182 | 3.203 | 2.910 | 3,699,448 |
| 2024-05-27 | 3.193 | 3.207 | 3.174 | 3.200 | 2.907 | 4,692,626 |
| 2024-05-24 | 3.165 | 3.202 | 3.147 | 3.193 | 2.901 | 4,499,650 |
| 2024-05-23 | 3.145 | 3.179 | 3.125 | 3.171 | 2.881 | 3,314,408 |
| 2024-05-22 | 3.151 | 3.183 | 3.118 | 3.167 | 2.877 | 9,531,910 |
| 2024-05-21 | 3.176 | 3.180 | 3.141 | 3.177 | 2.886 | 4,248,988 |
| 2024-05-20 | 3.170 | 3.194 | 3.170 | 3.179 | 2.888 | 3,550,178 |
| 2024-05-17 | 3.194 | 3.209 | 3.174 | 3.189 | 2.897 | 3,452,458 |
| 2024-05-16 | 3.190 | 3.209 | 3.170 | 3.194 | 2.902 | 3,604,565 |
| 2024-05-15 | 3.196 | 3.220 | 3.165 | 3.190 | 2.898 | 4,187,334 |
| 2024-05-14 | 3.180 | 3.197 | 3.162 | 3.196 | 2.903 | 4,465,341 |
| 2024-05-13 | 3.145 | 3.189 | 3.130 | 3.180 | 2.889 | 3,643,744 |
| 2024-05-10 | 3.172 | 3.184 | 3.160 | 3.166 | 2.876 | 3,944,120 |
| 2024-05-09 | 3.167 | 3.199 | 3.154 | 3.172 | 2.882 | 5,208,841 |
| 2024-05-08 | 3.171 | 3.198 | 3.158 | 3.168 | 2.878 | 4,675,032 |
| 2024-05-07 | 3.146 | 3.191 | 3.146 | 3.170 | 2.880 | 7,504,967 |
| 2024-05-06 | 3.124 | 3.146 | 3.105 | 3.145 | 2.857 | 5,538,819 |
| 2024-04-30 | 3.148 | 3.190 | 3.095 | 3.125 | 2.839 | 12,950,010 |
| 2024-04-29 | 3.150 | 3.185 | 3.128 | 3.150 | 2.862 | 5,413,860 |
| 2024-04-26 | 3.178 | 3.209 | 3.152 | 3.156 | 2.867 | 5,611,200 |
| 2024-04-25 | 3.134 | 3.192 | 3.110 | 3.178 | 2.887 | 5,805,865 |
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.