Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.748 | 3.750 | 3.705 | 3.709 | 3.202 | 1,217,791 |
| 2023-04-26 | 3.778 | 3.780 | 3.750 | 3.750 | 3.237 | 1,289,564 |
| 2023-04-25 | 3.760 | 3.779 | 3.760 | 3.778 | 3.262 | 1,111,115 |
| 2023-04-24 | 3.757 | 3.776 | 3.745 | 3.765 | 3.250 | 2,167,642 |
| 2023-04-21 | 3.835 | 3.835 | 3.745 | 3.745 | 3.233 | 2,274,801 |
| 2023-04-20 | 3.831 | 3.847 | 3.823 | 3.835 | 3.311 | 1,867,417 |
| 2023-04-19 | 3.854 | 3.887 | 3.838 | 3.846 | 3.320 | 1,668,604 |
| 2023-04-18 | 3.845 | 3.874 | 3.829 | 3.854 | 3.327 | 3,739,382 |
| 2023-04-17 | 3.870 | 4.115 | 3.822 | 3.894 | 3.317 | 7,656,773 |
| 2023-04-14 | 3.867 | 3.898 | 3.865 | 3.869 | 3.296 | 2,542,641 |
| 2023-04-13 | 3.900 | 3.915 | 3.865 | 3.868 | 3.295 | 2,336,112 |
| 2023-04-12 | 3.900 | 3.910 | 3.883 | 3.900 | 3.322 | 2,751,754 |
| 2023-04-11 | 3.906 | 3.907 | 3.878 | 3.901 | 3.323 | 3,498,637 |
| 2023-04-10 | 3.906 | 3.920 | 3.893 | 3.907 | 3.328 | 3,319,604 |
| 2023-04-07 | 3.884 | 3.949 | 3.878 | 3.911 | 3.331 | 5,127,754 |
| 2023-04-06 | 3.897 | 3.903 | 3.872 | 3.884 | 3.308 | 3,864,275 |
| 2023-04-04 | 3.893 | 3.912 | 3.883 | 3.897 | 3.320 | 3,762,182 |
| 2023-04-03 | 3.917 | 3.933 | 3.898 | 3.909 | 3.330 | 3,229,042 |
| 2023-03-31 | 3.912 | 3.928 | 3.907 | 3.917 | 3.337 | 5,291,419 |
| 2023-03-30 | 3.912 | 3.937 | 3.901 | 3.911 | 3.331 | 4,508,956 |
| 2023-03-29 | 3.930 | 3.987 | 3.895 | 3.912 | 3.332 | 1,800,093 |
| 2023-03-28 | 3.937 | 3.938 | 3.913 | 3.924 | 3.343 | 5,187,223 |
| 2023-03-27 | 3.919 | 3.955 | 3.900 | 3.932 | 3.349 | 7,638,494 |
| 2023-03-24 | 3.916 | 3.927 | 3.895 | 3.925 | 3.343 | 6,486,478 |
| 2023-03-23 | 3.905 | 3.918 | 3.882 | 3.917 | 3.337 | 6,991,673 |
| 2023-03-22 | 3.903 | 3.912 | 3.891 | 3.905 | 3.326 | 3,901,633 |
| 2023-03-21 | 3.904 | 3.911 | 3.875 | 3.902 | 3.324 | 4,632,752 |
| 2023-03-20 | 3.890 | 3.925 | 3.890 | 3.900 | 3.322 | 3,369,262 |
| 2023-03-17 | 3.908 | 3.928 | 3.887 | 3.914 | 3.334 | 6,344,278 |
| 2023-03-16 | 3.908 | 3.928 | 3.891 | 3.908 | 3.329 | 4,508,002 |
| 2023-03-15 | 3.913 | 3.948 | 3.887 | 3.908 | 3.329 | 5,240,195 |
| 2023-03-14 | 3.914 | 3.939 | 3.885 | 3.912 | 3.332 | 5,443,382 |
| 2023-03-13 | 3.911 | 3.938 | 3.883 | 3.914 | 3.334 | 6,351,235 |
| 2023-03-10 | 3.902 | 3.914 | 3.871 | 3.911 | 3.331 | 6,345,986 |
| 2023-03-09 | 3.889 | 3.902 | 3.864 | 3.902 | 3.324 | 3,949,270 |
| 2023-03-08 | 3.896 | 3.904 | 3.878 | 3.889 | 3.313 | 5,949,984 |
| 2023-03-07 | 3.876 | 3.906 | 3.876 | 3.895 | 3.318 | 4,705,260 |
| 2023-03-06 | 3.881 | 3.899 | 3.878 | 3.890 | 3.314 | 6,511,671 |
| 2023-03-03 | 3.911 | 3.921 | 3.878 | 3.881 | 3.306 | 7,559,707 |
| 2023-03-02 | 3.898 | 3.935 | 3.898 | 3.911 | 3.331 | 6,590,161 |
| 2023-03-01 | 3.906 | 3.922 | 3.896 | 3.915 | 3.335 | 6,801,185 |
| 2023-02-28 | 3.879 | 3.918 | 3.879 | 3.906 | 3.327 | 6,175,445 |
| 2023-02-27 | 3.879 | 3.902 | 3.872 | 3.879 | 3.304 | 3,047,987 |
| 2023-02-24 | 3.893 | 3.893 | 3.866 | 3.878 | 3.303 | 3,260,425 |
| 2023-02-23 | 3.905 | 3.920 | 3.876 | 3.885 | 3.309 | 1,606,134 |
| 2023-02-22 | 3.945 | 3.945 | 3.901 | 3.905 | 3.326 | 4,928,062 |
| 2023-02-21 | 3.919 | 3.947 | 3.903 | 3.930 | 3.348 | 4,670,507 |
| 2023-02-20 | 3.911 | 3.930 | 3.893 | 3.919 | 3.338 | 5,638,480 |
| 2023-02-17 | 3.928 | 3.955 | 3.903 | 3.911 | 3.331 | 7,174,972 |
| 2023-02-16 | 3.955 | 3.986 | 3.911 | 3.934 | 3.351 | 6,142,040 |
| 2023-02-15 | 3.975 | 4.013 | 3.933 | 3.962 | 3.375 | 6,398,655 |
| 2023-02-14 | 3.921 | 3.978 | 3.915 | 3.971 | 3.383 | 3,408,500 |
| 2023-02-13 | 3.900 | 3.940 | 3.886 | 3.930 | 3.348 | 5,157,708 |
| 2023-02-10 | 3.899 | 3.917 | 3.871 | 3.908 | 3.329 | 4,806,371 |
| 2023-02-09 | 3.889 | 3.917 | 3.865 | 3.905 | 3.326 | 5,409,218 |
| 2023-02-08 | 3.874 | 3.908 | 3.862 | 3.895 | 3.318 | 3,769,894 |
| 2023-02-07 | 3.883 | 3.918 | 3.865 | 3.884 | 3.308 | 4,901,344 |
| 2023-02-06 | 3.901 | 3.937 | 3.810 | 3.895 | 3.318 | 6,145,973 |
| 2023-02-03 | 3.912 | 4.030 | 3.880 | 3.907 | 3.328 | 7,274,024 |
| 2023-02-02 | 3.939 | 3.949 | 3.910 | 3.918 | 3.337 | 8,531,011 |
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.