Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.072 | 3.145 | 3.057 | 3.140 | 2.852 | 7,429,781 |
| 2024-04-23 | 3.070 | 3.100 | 3.058 | 3.078 | 2.796 | 3,885,033 |
| 2024-04-22 | 3.121 | 3.155 | 3.088 | 3.144 | 2.789 | 8,870,402 |
| 2024-04-19 | 3.148 | 3.182 | 3.116 | 3.141 | 2.786 | 3,227,352 |
| 2024-04-18 | 3.130 | 3.198 | 3.130 | 3.147 | 2.792 | 5,521,462 |
| 2024-04-17 | 3.121 | 3.170 | 3.108 | 3.127 | 2.774 | 3,248,448 |
| 2024-04-16 | 3.110 | 3.112 | 3.082 | 3.108 | 2.757 | 3,642,266 |
| 2024-04-15 | 3.145 | 3.197 | 3.100 | 3.115 | 2.763 | 3,668,365 |
| 2024-04-12 | 3.150 | 3.181 | 3.122 | 3.160 | 2.803 | 6,119,443 |
| 2024-04-11 | 3.117 | 3.155 | 3.095 | 3.151 | 2.795 | 5,470,521 |
| 2024-04-10 | 3.110 | 3.134 | 3.082 | 3.120 | 2.768 | 6,267,246 |
| 2024-04-09 | 3.058 | 3.200 | 3.020 | 3.110 | 2.759 | 8,318,145 |
| 2024-04-08 | 3.072 | 3.087 | 3.020 | 3.059 | 2.713 | 13,995,270 |
| 2024-04-03 | 3.068 | 3.078 | 3.048 | 3.071 | 2.724 | 6,477,932 |
| 2024-04-02 | 3.078 | 3.094 | 3.060 | 3.070 | 2.723 | 3,197,061 |
| 2024-04-01 | 3.120 | 3.135 | 3.074 | 3.092 | 2.743 | 7,627,539 |
| 2024-03-29 | 3.173 | 3.187 | 3.102 | 3.135 | 2.781 | 6,788,273 |
| 2024-03-28 | 3.222 | 3.340 | 3.181 | 3.187 | 2.827 | 4,379,649 |
| 2024-03-27 | 3.158 | 3.260 | 3.158 | 3.222 | 2.858 | 4,294,771 |
| 2024-03-26 | 3.121 | 3.190 | 3.089 | 3.158 | 2.801 | 2,401,267 |
| 2024-03-25 | 3.134 | 3.172 | 3.093 | 3.125 | 2.772 | 2,244,430 |
| 2024-03-22 | 3.140 | 3.140 | 3.050 | 3.133 | 2.779 | 1,924,058 |
| 2024-03-21 | 3.162 | 3.186 | 3.081 | 3.130 | 2.776 | 4,252,667 |
| 2024-03-20 | 3.204 | 3.204 | 3.149 | 3.160 | 2.803 | 2,772,309 |
| 2024-03-19 | 3.175 | 3.206 | 3.163 | 3.166 | 2.808 | 2,901,691 |
| 2024-03-18 | 3.182 | 3.206 | 3.159 | 3.175 | 2.816 | 3,310,510 |
| 2024-03-15 | 3.159 | 3.210 | 3.159 | 3.183 | 2.823 | 3,142,702 |
| 2024-03-14 | 3.182 | 3.210 | 3.159 | 3.185 | 2.825 | 3,887,057 |
| 2024-03-13 | 3.230 | 3.230 | 3.165 | 3.190 | 2.830 | 2,959,842 |
| 2024-03-12 | 3.187 | 3.202 | 3.153 | 3.197 | 2.836 | 4,180,085 |
| 2024-03-11 | 3.183 | 3.218 | 3.154 | 3.184 | 2.824 | 4,365,269 |
| 2024-03-08 | 3.119 | 3.199 | 3.119 | 3.181 | 2.822 | 2,646,600 |
| 2024-03-07 | 3.176 | 3.237 | 3.158 | 3.158 | 2.801 | 3,739,142 |
| 2024-03-06 | 3.198 | 3.249 | 3.169 | 3.176 | 2.817 | 6,035,387 |
| 2024-03-05 | 3.183 | 3.251 | 3.178 | 3.198 | 2.837 | 6,231,375 |
| 2024-03-04 | 3.148 | 3.237 | 3.116 | 3.184 | 2.824 | 6,048,048 |
| 2024-03-01 | 3.098 | 3.163 | 3.058 | 3.148 | 2.792 | 4,444,575 |
| 2024-02-29 | 3.090 | 3.137 | 3.035 | 3.098 | 2.748 | 5,529,668 |
| 2024-02-28 | 3.133 | 3.170 | 2.983 | 3.100 | 2.750 | 6,122,794 |
| 2024-02-27 | 3.221 | 3.263 | 3.073 | 3.173 | 2.815 | 7,130,814 |
| 2024-02-26 | 3.160 | 3.283 | 3.102 | 3.234 | 2.869 | 6,482,083 |
| 2024-02-23 | 3.170 | 3.190 | 3.130 | 3.183 | 2.823 | 6,120,504 |
| 2024-02-22 | 3.023 | 3.200 | 3.019 | 3.176 | 2.817 | 5,327,117 |
| 2024-02-21 | 3.020 | 3.065 | 2.967 | 3.027 | 2.685 | 5,321,966 |
| 2024-02-20 | 2.997 | 3.113 | 2.984 | 3.020 | 2.679 | 5,036,553 |
| 2024-02-19 | 2.966 | 3.195 | 2.966 | 2.992 | 2.654 | 4,416,763 |
| 2024-02-08 | 2.790 | 2.974 | 2.770 | 2.965 | 2.630 | 3,307,041 |
| 2024-02-07 | 2.667 | 2.795 | 2.667 | 2.790 | 2.475 | 6,224,307 |
| 2024-02-06 | 2.661 | 2.676 | 2.623 | 2.675 | 2.373 | 6,054,736 |
| 2024-02-05 | 2.701 | 2.701 | 2.640 | 2.662 | 2.361 | 4,305,884 |
| 2024-02-02 | 2.666 | 2.727 | 2.620 | 2.704 | 2.399 | 4,833,450 |
| 2024-02-01 | 2.714 | 2.717 | 2.680 | 2.685 | 2.382 | 2,354,933 |
| 2024-01-31 | 2.726 | 2.732 | 2.701 | 2.715 | 2.408 | 3,395,588 |
| 2024-01-30 | 2.768 | 2.792 | 2.720 | 2.735 | 2.426 | 3,628,928 |
| 2024-01-29 | 2.751 | 2.824 | 2.730 | 2.776 | 2.462 | 4,142,154 |
| 2024-01-26 | 2.766 | 2.771 | 2.732 | 2.760 | 2.448 | 3,006,308 |
| 2024-01-25 | 2.736 | 2.778 | 2.665 | 2.772 | 2.459 | 5,080,673 |
| 2024-01-24 | 2.788 | 2.828 | 2.714 | 2.739 | 2.430 | 5,072,302 |
| 2024-01-23 | 2.814 | 2.850 | 2.739 | 2.792 | 2.477 | 4,542,073 |
| 2024-01-22 | 2.887 | 2.900 | 2.806 | 2.827 | 2.508 | 4,359,067 |
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.