Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.414 | 3.460 | 3.412 | 3.433 | 2.964 | 2,769,919 |
| 2023-10-26 | 3.413 | 3.429 | 3.366 | 3.429 | 2.960 | 13,138,490 |
| 2023-10-25 | 3.418 | 3.480 | 3.400 | 3.428 | 2.959 | 6,022,689 |
| 2023-10-24 | 3.363 | 3.470 | 3.343 | 3.431 | 2.962 | 1,901,078 |
| 2023-10-23 | 3.378 | 3.390 | 3.350 | 3.378 | 2.916 | 2,699,800 |
| 2023-10-20 | 3.434 | 3.450 | 3.350 | 3.394 | 2.930 | 3,319,726 |
| 2023-10-19 | 3.404 | 3.480 | 3.383 | 3.450 | 2.978 | 2,988,468 |
| 2023-10-18 | 3.492 | 3.492 | 3.350 | 3.420 | 2.952 | 7,953,054 |
| 2023-10-17 | 3.465 | 3.485 | 3.443 | 3.477 | 3.002 | 2,830,378 |
| 2023-10-16 | 3.568 | 3.577 | 3.458 | 3.481 | 3.005 | 13,209,840 |
| 2023-10-13 | 3.608 | 3.608 | 3.560 | 3.577 | 3.088 | 2,048,029 |
| 2023-10-12 | 3.625 | 3.650 | 3.600 | 3.608 | 3.115 | 2,786,778 |
| 2023-10-11 | 3.718 | 3.718 | 3.608 | 3.642 | 3.144 | 3,421,633 |
| 2023-10-10 | 3.764 | 3.768 | 3.703 | 3.729 | 3.219 | 3,728,149 |
| 2023-10-09 | 3.749 | 3.769 | 3.745 | 3.768 | 3.253 | 2,415,101 |
| 2023-09-28 | 3.753 | 3.767 | 3.501 | 3.760 | 3.246 | 1,968,285 |
| 2023-09-27 | 3.749 | 3.762 | 3.742 | 3.753 | 3.240 | 4,041,737 |
| 2023-09-26 | 3.778 | 3.778 | 3.728 | 3.760 | 3.246 | 4,833,596 |
| 2023-09-25 | 3.767 | 3.783 | 3.759 | 3.768 | 3.253 | 4,511,185 |
| 2023-09-22 | 3.763 | 3.795 | 3.749 | 3.768 | 3.253 | 2,754,814 |
| 2023-09-21 | 3.758 | 3.765 | 3.739 | 3.763 | 3.249 | 2,053,819 |
| 2023-09-20 | 3.765 | 3.802 | 3.760 | 3.765 | 3.250 | 4,016,203 |
| 2023-09-19 | 3.768 | 3.802 | 3.755 | 3.779 | 3.262 | 3,145,813 |
| 2023-09-18 | 3.787 | 3.796 | 3.768 | 3.773 | 3.257 | 3,100,523 |
| 2023-09-15 | 3.794 | 3.821 | 3.781 | 3.796 | 3.277 | 2,392,560 |
| 2023-09-14 | 3.770 | 3.815 | 3.770 | 3.797 | 3.278 | 3,881,336 |
| 2023-09-13 | 3.780 | 3.792 | 3.777 | 3.780 | 3.263 | 3,528,886 |
| 2023-09-12 | 3.797 | 3.797 | 3.774 | 3.781 | 3.264 | 2,085,056 |
| 2023-09-11 | 3.783 | 3.802 | 3.781 | 3.793 | 3.274 | 2,641,515 |
| 2023-09-08 | 3.786 | 3.809 | 3.765 | 3.783 | 3.266 | 6,079,980 |
| 2023-09-07 | 3.788 | 3.804 | 3.768 | 3.790 | 3.272 | 3,756,778 |
| 2023-09-06 | 3.776 | 3.804 | 3.763 | 3.786 | 3.268 | 4,480,447 |
| 2023-09-05 | 3.767 | 3.804 | 3.757 | 3.788 | 3.270 | 4,368,869 |
| 2023-09-04 | 3.734 | 3.818 | 3.719 | 3.767 | 3.252 | 4,382,609 |
| 2023-09-01 | 3.753 | 3.805 | 3.731 | 3.767 | 3.252 | 4,602,503 |
| 2023-08-31 | 3.748 | 3.818 | 3.736 | 3.769 | 3.254 | 5,783,377 |
| 2023-08-30 | 3.758 | 3.822 | 3.754 | 3.760 | 3.246 | 3,121,447 |
| 2023-08-29 | 3.774 | 3.786 | 3.736 | 3.768 | 3.253 | 3,199,871 |
| 2023-08-28 | 3.748 | 3.785 | 3.731 | 3.765 | 3.250 | 3,476,088 |
| 2023-08-25 | 3.748 | 3.793 | 3.741 | 3.757 | 3.243 | 2,369,977 |
| 2023-08-24 | 3.739 | 3.769 | 3.723 | 3.757 | 3.243 | 3,291,614 |
| 2023-08-23 | 3.719 | 3.777 | 3.680 | 3.739 | 3.228 | 4,322,022 |
| 2023-08-22 | 3.717 | 3.728 | 3.698 | 3.719 | 3.211 | 1,627,251 |
| 2023-08-21 | 3.733 | 3.766 | 3.688 | 3.734 | 3.224 | 2,679,462 |
| 2023-08-18 | 3.711 | 3.739 | 3.687 | 3.736 | 3.225 | 3,622,400 |
| 2023-08-17 | 3.735 | 3.744 | 3.709 | 3.711 | 3.204 | 2,267,731 |
| 2023-08-16 | 3.760 | 3.760 | 3.723 | 3.742 | 3.230 | 3,144,570 |
| 2023-08-15 | 3.746 | 3.776 | 3.729 | 3.760 | 3.246 | 3,440,886 |
| 2023-08-14 | 3.760 | 3.760 | 3.709 | 3.746 | 3.234 | 1,977,063 |
| 2023-08-11 | 3.775 | 3.788 | 3.755 | 3.763 | 3.249 | 2,468,335 |
| 2023-08-10 | 3.784 | 3.813 | 3.773 | 3.774 | 3.258 | 5,193,934 |
| 2023-08-09 | 3.788 | 3.798 | 3.761 | 3.790 | 3.272 | 2,056,549 |
| 2023-08-08 | 3.723 | 3.791 | 3.714 | 3.788 | 3.270 | 2,832,892 |
| 2023-08-07 | 3.705 | 3.745 | 3.683 | 3.740 | 3.229 | 3,458,046 |
| 2023-08-04 | 3.702 | 3.727 | 3.686 | 3.705 | 3.199 | 2,937,893 |
| 2023-08-03 | 3.700 | 3.720 | 3.678 | 3.709 | 3.202 | 2,935,377 |
| 2023-08-02 | 3.693 | 3.693 | 3.693 | 3.693 | 3.188 | 0 |
| 2023-08-01 | 3.693 | 3.693 | 3.693 | 3.693 | 3.188 | 0 |
| 2023-07-31 | 3.693 | 3.693 | 3.693 | 3.693 | 3.188 | 0 |
| 2023-07-28 | 3.723 | 3.750 | 3.683 | 3.693 | 3.188 | 4,337,275 |
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.