Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 2.887 | 2.900 | 2.806 | 2.827 | 2.508 | 4,359,067 |
| 2024-01-19 | 2.899 | 2.931 | 2.883 | 2.900 | 2.572 | 3,679,010 |
| 2024-01-18 | 2.963 | 2.963 | 2.963 | 2.963 | 2.628 | 0 |
| 2024-01-17 | 2.915 | 3.044 | 2.900 | 2.963 | 2.628 | 7,348,106 |
| 2024-01-16 | 2.897 | 2.994 | 2.891 | 2.921 | 2.591 | 8,630,311 |
| 2024-01-15 | 2.891 | 2.914 | 2.852 | 2.891 | 2.564 | 6,326,403 |
| 2024-01-12 | 2.964 | 2.964 | 2.880 | 2.892 | 2.565 | 3,849,171 |
| 2024-01-11 | 2.976 | 3.050 | 2.938 | 2.951 | 2.618 | 3,324,215 |
| 2024-01-10 | 2.981 | 3.138 | 2.910 | 2.976 | 2.640 | 4,209,163 |
| 2024-01-09 | 3.109 | 3.143 | 2.946 | 2.997 | 2.658 | 5,177,216 |
| 2024-01-08 | 3.155 | 3.166 | 3.100 | 3.123 | 2.770 | 2,974,995 |
| 2024-01-05 | 3.178 | 3.178 | 3.127 | 3.170 | 2.812 | 4,223,627 |
| 2024-01-04 | 3.187 | 3.212 | 3.156 | 3.180 | 2.821 | 4,845,149 |
| 2024-01-03 | 3.190 | 3.218 | 3.148 | 3.203 | 2.841 | 6,469,811 |
| 2024-01-02 | 3.200 | 3.230 | 3.176 | 3.190 | 2.830 | 4,047,785 |
| 2023-12-29 | 3.175 | 3.300 | 3.145 | 3.215 | 2.852 | 5,181,810 |
| 2023-12-28 | 3.172 | 3.198 | 3.155 | 3.161 | 2.804 | 7,585,975 |
| 2023-12-27 | 3.188 | 3.229 | 3.161 | 3.172 | 2.814 | 4,670,615 |
| 2023-12-26 | 3.212 | 3.253 | 3.172 | 3.194 | 2.833 | 6,539,131 |
| 2023-12-25 | 3.248 | 3.274 | 3.207 | 3.227 | 2.863 | 6,306,605 |
| 2023-12-22 | 3.206 | 3.289 | 3.206 | 3.261 | 2.893 | 3,852,342 |
| 2023-12-21 | 3.140 | 3.236 | 3.116 | 3.206 | 2.844 | 4,716,653 |
| 2023-12-20 | 3.122 | 3.150 | 3.105 | 3.140 | 2.785 | 1,501,336 |
| 2023-12-19 | 3.148 | 3.157 | 3.100 | 3.137 | 2.783 | 3,343,738 |
| 2023-12-18 | 3.255 | 3.277 | 3.220 | 3.250 | 2.806 | 3,063,642 |
| 2023-12-15 | 3.269 | 3.280 | 3.227 | 3.270 | 2.823 | 2,983,836 |
| 2023-12-14 | 3.226 | 3.226 | 3.226 | 3.226 | 2.785 | 0 |
| 2023-12-13 | 3.261 | 3.273 | 3.209 | 3.226 | 2.785 | 2,071,783 |
| 2023-12-12 | 3.317 | 3.329 | 3.229 | 3.276 | 2.828 | 3,477,577 |
| 2023-12-11 | 3.340 | 3.405 | 3.306 | 3.317 | 2.864 | 2,825,727 |
| 2023-12-08 | 3.380 | 3.380 | 3.303 | 3.356 | 2.897 | 2,734,287 |
| 2023-12-07 | 3.421 | 3.430 | 3.370 | 3.377 | 2.915 | 3,018,990 |
| 2023-12-06 | 3.380 | 3.422 | 3.373 | 3.403 | 2.938 | 2,036,381 |
| 2023-12-05 | 3.398 | 3.426 | 3.376 | 3.396 | 2.932 | 4,327,995 |
| 2023-12-04 | 3.335 | 3.420 | 3.325 | 3.398 | 2.933 | 3,804,380 |
| 2023-12-01 | 3.295 | 3.340 | 3.267 | 3.335 | 2.879 | 2,752,440 |
| 2023-11-30 | 3.267 | 3.310 | 3.249 | 3.303 | 2.851 | 3,557,882 |
| 2023-11-29 | 3.280 | 3.286 | 3.197 | 3.282 | 2.833 | 4,315,407 |
| 2023-11-28 | 3.291 | 3.297 | 3.250 | 3.272 | 2.825 | 1,958,288 |
| 2023-11-27 | 3.317 | 3.360 | 3.260 | 3.299 | 2.848 | 1,873,690 |
| 2023-11-24 | 3.323 | 3.356 | 3.250 | 3.328 | 2.873 | 3,539,229 |
| 2023-11-23 | 3.348 | 3.366 | 3.300 | 3.316 | 2.863 | 2,675,124 |
| 2023-11-22 | 3.368 | 3.390 | 3.337 | 3.350 | 2.892 | 1,705,582 |
| 2023-11-21 | 3.385 | 3.387 | 3.337 | 3.374 | 2.913 | 4,276,585 |
| 2023-11-20 | 3.400 | 3.435 | 3.365 | 3.387 | 2.924 | 2,772,569 |
| 2023-11-17 | 3.412 | 3.423 | 3.385 | 3.410 | 2.944 | 1,711,187 |
| 2023-11-16 | 3.422 | 3.438 | 3.388 | 3.419 | 2.952 | 2,547,499 |
| 2023-11-15 | 3.436 | 3.474 | 3.390 | 3.423 | 2.955 | 2,441,830 |
| 2023-11-14 | 3.446 | 3.460 | 3.422 | 3.439 | 2.969 | 3,413,776 |
| 2023-11-13 | 3.479 | 3.489 | 3.435 | 3.462 | 2.989 | 2,951,582 |
| 2023-11-10 | 3.799 | 3.799 | 3.463 | 3.495 | 3.017 | 4,235,723 |
| 2023-11-09 | 3.508 | 3.530 | 3.490 | 3.504 | 3.025 | 2,494,036 |
| 2023-11-08 | 3.483 | 3.513 | 3.453 | 3.494 | 3.016 | 3,234,610 |
| 2023-11-07 | 3.446 | 3.471 | 3.411 | 3.468 | 2.994 | 2,760,200 |
| 2023-11-06 | 3.448 | 3.480 | 3.392 | 3.449 | 2.978 | 2,269,062 |
| 2023-11-03 | 3.425 | 3.456 | 3.423 | 3.435 | 2.965 | 2,727,916 |
| 2023-11-02 | 3.399 | 3.434 | 3.369 | 3.429 | 2.960 | 2,128,812 |
| 2023-11-01 | 3.430 | 3.464 | 3.380 | 3.415 | 2.948 | 4,736,754 |
| 2023-10-31 | 3.419 | 3.450 | 3.401 | 3.445 | 2.974 | 5,635,786 |
| 2023-10-30 | 3.420 | 3.444 | 3.406 | 3.416 | 2.949 | 3,536,246 |
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.