Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.940 | 3.965 | 3.906 | 3.947 | 3.362 | 8,488,930 |
| 2023-01-31 | 3.876 | 3.950 | 3.850 | 3.944 | 3.360 | 6,198,324 |
| 2023-01-30 | 3.881 | 3.884 | 3.842 | 3.881 | 3.306 | 4,964,679 |
| 2023-01-20 | 3.866 | 3.891 | 3.825 | 3.880 | 3.305 | 5,889,172 |
| 2023-01-19 | 3.844 | 3.879 | 3.788 | 3.866 | 3.293 | 5,859,634 |
| 2023-01-18 | 3.821 | 3.890 | 3.812 | 3.844 | 3.274 | 3,949,292 |
| 2023-01-17 | 3.820 | 3.865 | 3.770 | 3.831 | 3.263 | 3,278,617 |
| 2023-01-16 | 3.810 | 3.836 | 3.778 | 3.829 | 3.262 | 3,306,887 |
| 2023-01-13 | 3.823 | 3.823 | 3.769 | 3.810 | 3.245 | 4,095,908 |
| 2023-01-12 | 3.809 | 3.842 | 3.783 | 3.817 | 3.251 | 2,734,076 |
| 2023-01-11 | 3.798 | 3.884 | 3.771 | 3.819 | 3.253 | 8,169,561 |
| 2023-01-10 | 3.726 | 3.806 | 3.715 | 3.801 | 3.238 | 8,547,256 |
| 2023-01-09 | 3.790 | 3.790 | 3.641 | 3.746 | 3.191 | 5,407,666 |
| 2023-01-06 | 3.627 | 3.748 | 3.572 | 3.745 | 3.190 | 9,245,351 |
| 2023-01-05 | 3.844 | 3.844 | 3.591 | 3.640 | 3.101 | 12,813,420 |
| 2023-01-04 | 3.845 | 3.845 | 3.670 | 3.757 | 3.200 | 5,991,967 |
| 2023-01-03 | 3.850 | 3.853 | 3.811 | 3.827 | 3.260 | 2,429,508 |
| 2022-12-30 | 3.852 | 3.918 | 3.800 | 3.850 | 3.280 | 3,862,321 |
| 2022-12-29 | 3.888 | 3.888 | 3.846 | 3.852 | 3.281 | 3,095,207 |
| 2022-12-28 | 3.951 | 3.986 | 3.850 | 3.850 | 3.280 | 2,805,771 |
| 2022-12-27 | 3.947 | 3.988 | 3.869 | 3.940 | 3.356 | 5,867,269 |
| 2022-12-26 | 3.954 | 3.975 | 3.935 | 3.948 | 3.363 | 2,313,783 |
| 2022-12-23 | 3.882 | 3.955 | 3.875 | 3.955 | 3.369 | 3,919,967 |
| 2022-12-22 | 3.869 | 3.885 | 3.865 | 3.880 | 3.305 | 3,046,033 |
| 2022-12-21 | 3.877 | 3.910 | 3.860 | 3.869 | 3.296 | 3,691,199 |
| 2022-12-20 | 3.964 | 4.046 | 3.860 | 3.884 | 3.308 | 7,583,701 |
| 2022-12-19 | 3.979 | 3.997 | 3.962 | 3.969 | 3.381 | 5,336,754 |
| 2022-12-16 | 3.973 | 3.988 | 3.967 | 3.979 | 3.389 | 2,857,202 |
| 2022-12-15 | 3.980 | 3.989 | 3.962 | 3.973 | 3.384 | 4,251,658 |
| 2022-12-14 | 3.977 | 3.985 | 3.969 | 3.979 | 3.389 | 4,641,104 |
| 2022-12-13 | 3.998 | 3.998 | 3.975 | 3.977 | 3.388 | 4,848,231 |
| 2022-12-12 | 4.028 | 4.032 | 3.989 | 3.998 | 3.406 | 3,758,384 |
| 2022-12-09 | 4.046 | 4.076 | 4.027 | 4.029 | 3.432 | 3,593,347 |
| 2022-12-08 | 4.030 | 4.069 | 4.030 | 4.049 | 3.449 | 2,533,752 |
| 2022-12-07 | 4.057 | 4.059 | 4.030 | 4.030 | 3.433 | 2,854,259 |
| 2022-12-06 | 4.069 | 4.088 | 4.014 | 4.059 | 3.458 | 6,565,341 |
| 2022-12-05 | 4.064 | 4.080 | 4.033 | 4.069 | 3.466 | 2,315,254 |
| 2022-12-02 | 4.049 | 4.097 | 4.011 | 4.061 | 3.459 | 3,350,978 |
| 2022-12-01 | 4.038 | 4.066 | 4.018 | 4.049 | 3.449 | 3,499,436 |
| 2022-11-30 | 4.042 | 4.055 | 4.009 | 4.038 | 3.440 | 2,814,450 |
| 2022-11-29 | 4.039 | 4.048 | 4.003 | 4.043 | 3.444 | 4,201,977 |
| 2022-11-28 | 4.034 | 4.048 | 3.992 | 4.040 | 3.441 | 3,598,895 |
| 2022-11-25 | 4.023 | 4.068 | 4.001 | 4.035 | 3.437 | 3,428,425 |
| 2022-11-24 | 4.039 | 4.073 | 4.012 | 4.030 | 3.433 | 4,333,873 |
| 2022-11-23 | 4.030 | 4.072 | 4.018 | 4.039 | 3.441 | 4,172,161 |
| 2022-11-22 | 3.994 | 4.088 | 3.994 | 4.034 | 3.436 | 3,092,298 |
| 2022-11-21 | 3.982 | 4.059 | 3.975 | 4.052 | 3.452 | 2,760,959 |
| 2022-11-18 | 3.986 | 4.005 | 3.974 | 3.986 | 3.395 | 3,954,979 |
| 2022-11-17 | 4.004 | 4.013 | 3.931 | 3.992 | 3.400 | 6,190,243 |
| 2022-11-16 | 4.018 | 4.050 | 4.000 | 4.005 | 3.412 | 2,828,248 |
| 2022-11-15 | 4.009 | 4.052 | 3.980 | 4.015 | 3.420 | 1,916,387 |
| 2022-11-14 | 4.017 | 4.065 | 4.001 | 4.006 | 3.412 | 4,032,208 |
| 2022-11-11 | 4.011 | 4.068 | 4.005 | 4.016 | 3.421 | 4,913,054 |
| 2022-11-10 | 4.046 | 4.093 | 4.004 | 4.011 | 3.417 | 5,005,097 |
| 2022-11-09 | 4.040 | 4.050 | 4.030 | 4.042 | 3.443 | 2,989,279 |
| 2022-11-08 | 4.078 | 4.079 | 4.037 | 4.043 | 3.444 | 4,582,314 |
| 2022-11-07 | 4.083 | 4.109 | 4.056 | 4.082 | 3.477 | 5,598,182 |
| 2022-11-04 | 4.066 | 4.088 | 4.062 | 4.082 | 3.477 | 4,669,976 |
| 2022-11-03 | 4.066 | 4.072 | 4.055 | 4.066 | 3.464 | 3,094,327 |
| 2022-11-02 | 4.055 | 4.078 | 4.037 | 4.066 | 3.464 | 4,138,554 |
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.