Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.710 | 3.710 | 3.710 | 3.710 | 3.203 | 0 |
| 2023-07-26 | 3.708 | 3.745 | 3.691 | 3.710 | 3.203 | 3,906,684 |
| 2023-07-25 | 3.685 | 3.685 | 3.685 | 3.685 | 3.181 | 0 |
| 2023-07-24 | 3.709 | 3.760 | 3.661 | 3.685 | 3.181 | 4,242,358 |
| 2023-07-21 | 3.681 | 3.729 | 3.645 | 3.711 | 3.204 | 3,891,625 |
| 2023-07-20 | 3.689 | 3.740 | 3.568 | 3.681 | 3.178 | 2,178,645 |
| 2023-07-19 | 3.727 | 3.727 | 3.668 | 3.693 | 3.188 | 3,305,872 |
| 2023-07-18 | 3.689 | 3.689 | 3.689 | 3.689 | 3.185 | 0 |
| 2023-07-17 | 3.615 | 3.789 | 3.564 | 3.689 | 3.185 | 4,353,412 |
| 2023-07-14 | 3.586 | 3.650 | 3.554 | 3.600 | 3.108 | 2,615,342 |
| 2023-07-13 | 3.602 | 3.602 | 3.602 | 3.602 | 3.110 | 0 |
| 2023-07-12 | 3.602 | 3.602 | 3.602 | 3.602 | 3.110 | 0 |
| 2023-07-11 | 3.602 | 3.602 | 3.602 | 3.602 | 3.110 | 0 |
| 2023-07-10 | 3.598 | 3.647 | 3.552 | 3.602 | 3.110 | 2,887,727 |
| 2023-07-07 | 3.592 | 3.670 | 3.552 | 3.597 | 3.105 | 2,017,931 |
| 2023-07-06 | 3.533 | 3.533 | 3.533 | 3.533 | 3.050 | 0 |
| 2023-07-05 | 3.533 | 3.533 | 3.533 | 3.533 | 3.050 | 0 |
| 2023-07-04 | 3.533 | 3.533 | 3.533 | 3.533 | 3.050 | 0 |
| 2023-07-03 | 3.533 | 3.533 | 3.533 | 3.533 | 3.050 | 0 |
| 2023-06-30 | 3.595 | 3.595 | 3.505 | 3.533 | 3.050 | 2,910,437 |
| 2023-06-29 | 3.572 | 3.606 | 3.527 | 3.578 | 3.089 | 4,213,001 |
| 2023-06-28 | 3.569 | 3.599 | 3.502 | 3.590 | 3.099 | 5,158,482 |
| 2023-06-27 | 3.608 | 3.630 | 3.545 | 3.585 | 3.095 | 3,176,938 |
| 2023-06-26 | 3.569 | 3.641 | 3.561 | 3.602 | 3.110 | 1,529,271 |
| 2023-06-21 | 3.585 | 3.636 | 3.563 | 3.609 | 3.116 | 2,359,827 |
| 2023-06-20 | 3.594 | 3.699 | 3.584 | 3.601 | 3.109 | 2,619,908 |
| 2023-06-19 | 3.601 | 3.647 | 3.555 | 3.596 | 3.104 | 3,481,883 |
| 2023-06-16 | 3.545 | 3.616 | 3.523 | 3.601 | 3.109 | 4,515,364 |
| 2023-06-15 | 3.595 | 3.595 | 3.523 | 3.563 | 3.076 | 3,416,723 |
| 2023-06-14 | 3.638 | 4.020 | 3.575 | 3.595 | 3.104 | 2,072,618 |
| 2023-06-13 | 3.693 | 3.693 | 3.650 | 3.656 | 3.156 | 2,368,840 |
| 2023-06-12 | 3.700 | 3.715 | 3.608 | 3.693 | 3.188 | 1,801,562 |
| 2023-06-09 | 3.750 | 3.766 | 3.715 | 3.718 | 3.210 | 1,942,241 |
| 2023-06-08 | 3.620 | 3.752 | 3.562 | 3.749 | 3.236 | 2,797,640 |
| 2023-06-07 | 3.481 | 3.623 | 3.454 | 3.619 | 3.124 | 2,818,113 |
| 2023-06-06 | 3.567 | 3.567 | 3.443 | 3.494 | 3.016 | 1,578,715 |
| 2023-06-05 | 3.648 | 3.649 | 3.538 | 3.567 | 3.079 | 1,615,073 |
| 2023-06-02 | 3.653 | 3.665 | 3.616 | 3.650 | 3.151 | 2,985,413 |
| 2023-06-01 | 3.690 | 3.690 | 3.641 | 3.670 | 3.168 | 1,906,886 |
| 2023-05-31 | 3.741 | 3.741 | 3.660 | 3.708 | 3.201 | 860,672 |
| 2023-05-30 | 3.843 | 3.843 | 3.750 | 3.758 | 3.244 | 1,152,100 |
| 2023-05-29 | 3.853 | 3.853 | 3.853 | 3.853 | 3.326 | 0 |
| 2023-05-26 | 3.852 | 3.869 | 3.835 | 3.853 | 3.326 | 1,631,455 |
| 2023-05-25 | 3.823 | 3.860 | 3.823 | 3.852 | 3.325 | 1,714,350 |
| 2023-05-24 | 3.826 | 3.845 | 3.822 | 3.840 | 3.315 | 1,783,872 |
| 2023-05-23 | 3.816 | 3.854 | 3.808 | 3.826 | 3.303 | 2,574,091 |
| 2023-05-22 | 3.793 | 3.818 | 3.793 | 3.818 | 3.296 | 1,208,140 |
| 2023-05-19 | 3.778 | 3.817 | 3.778 | 3.805 | 3.285 | 1,434,739 |
| 2023-05-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.298 | 0 |
| 2023-05-17 | 3.826 | 3.860 | 3.810 | 3.820 | 3.298 | 1,832,380 |
| 2023-05-16 | 3.847 | 3.869 | 3.815 | 3.856 | 3.329 | 1,462,935 |
| 2023-05-15 | 3.850 | 3.850 | 3.821 | 3.847 | 3.321 | 3,031,400 |
| 2023-05-12 | 3.812 | 3.880 | 3.784 | 3.852 | 3.325 | 4,236,387 |
| 2023-05-11 | 3.790 | 3.845 | 3.788 | 3.829 | 3.306 | 2,135,060 |
| 2023-05-10 | 3.783 | 3.819 | 3.736 | 3.792 | 3.274 | 2,038,254 |
| 2023-05-09 | 3.640 | 3.787 | 3.640 | 3.784 | 3.267 | 1,835,244 |
| 2023-05-08 | 3.636 | 3.657 | 3.611 | 3.651 | 3.152 | 1,365,974 |
| 2023-05-05 | 3.656 | 3.657 | 3.602 | 3.635 | 3.138 | 1,022,962 |
| 2023-05-04 | 3.675 | 3.675 | 3.645 | 3.656 | 3.156 | 720,551 |
| 2023-04-28 | 3.709 | 3.714 | 3.674 | 3.680 | 3.177 | 730,135 |
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.