Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.626 | 3.658 | 3.574 | 3.596 | 3.510 | 876,576 |
| 2026-07-16 | 3.582 | 3.707 | 3.560 | 3.642 | 3.555 | 1,786,471 |
| 2026-07-15 | 3.598 | 3.629 | 3.571 | 3.599 | 3.513 | 1,258,348 |
| 2026-07-14 | 3.598 | 3.655 | 3.582 | 3.602 | 3.516 | 1,246,025 |
| 2026-07-13 | 3.637 | 3.653 | 3.598 | 3.607 | 3.521 | 2,299,504 |
| 2026-07-10 | 3.600 | 3.660 | 3.590 | 3.653 | 3.566 | 1,731,438 |
| 2026-07-09 | 3.608 | 3.670 | 3.580 | 3.616 | 3.530 | 1,684,953 |
| 2026-07-08 | 3.652 | 3.668 | 3.575 | 3.625 | 3.539 | 1,944,400 |
| 2026-07-07 | 3.663 | 3.681 | 3.634 | 3.668 | 3.581 | 1,092,928 |
| 2026-07-06 | 3.717 | 3.718 | 3.660 | 3.680 | 3.592 | 2,346,112 |
| 2026-07-03 | 3.622 | 3.760 | 3.586 | 3.734 | 3.645 | 2,780,090 |
| 2026-07-02 | 3.644 | 3.685 | 3.579 | 3.639 | 3.552 | 1,847,944 |
| 2026-07-01 | 3.660 | 3.685 | 3.618 | 3.660 | 3.573 | 1,194,696 |
| 2026-06-30 | 3.602 | 3.658 | 3.571 | 3.644 | 3.557 | 4,428,246 |
| 2026-06-29 | 3.497 | 3.630 | 3.425 | 3.618 | 3.532 | 2,894,460 |
| 2026-06-26 | 3.637 | 3.669 | 3.470 | 3.517 | 3.433 | 3,803,648 |
| 2026-06-25 | 3.514 | 3.690 | 3.500 | 3.653 | 3.566 | 2,252,153 |
| 2026-06-24 | 3.566 | 3.600 | 3.487 | 3.530 | 3.446 | 3,467,798 |
| 2026-06-23 | 3.630 | 3.630 | 3.502 | 3.582 | 3.497 | 1,996,101 |
| 2026-06-22 | 3.681 | 3.708 | 3.570 | 3.614 | 3.528 | 1,136,241 |
| 2026-06-18 | 3.764 | 3.808 | 3.664 | 3.697 | 3.609 | 1,011,635 |
| 2026-06-17 | 3.781 | 3.795 | 3.736 | 3.780 | 3.690 | 434,017 |
| 2026-06-16 | 3.795 | 3.816 | 3.747 | 3.766 | 3.676 | 613,502 |
| 2026-06-15 | 3.762 | 3.810 | 3.719 | 3.795 | 3.705 | 942,138 |
| 2026-06-12 | 3.759 | 3.785 | 3.756 | 3.767 | 3.677 | 579,402 |
| 2026-06-11 | 3.768 | 3.788 | 3.741 | 3.767 | 3.677 | 1,203,824 |
| 2026-06-10 | 3.769 | 3.796 | 3.724 | 3.784 | 3.694 | 1,142,955 |
| 2026-06-09 | 3.790 | 3.790 | 3.747 | 3.785 | 3.695 | 514,246 |
| 2026-06-08 | 3.782 | 3.813 | 3.755 | 3.786 | 3.696 | 447,642 |
| 2026-06-05 | 3.830 | 3.845 | 3.770 | 3.797 | 3.706 | 1,099,404 |
| 2026-06-04 | 3.815 | 3.852 | 3.791 | 3.830 | 3.739 | 554,163 |
| 2026-06-03 | 3.837 | 3.845 | 3.803 | 3.829 | 3.738 | 996,675 |
| 2026-06-02 | 3.820 | 3.840 | 3.779 | 3.822 | 3.731 | 915,707 |
| 2026-06-01 | 3.739 | 3.846 | 3.738 | 3.819 | 3.728 | 1,994,445 |
| 2026-05-29 | 3.714 | 3.755 | 3.650 | 3.755 | 3.665 | 1,656,853 |
| 2026-05-28 | 3.690 | 3.708 | 3.688 | 3.703 | 3.615 | 983,286 |
| 2026-05-27 | 3.739 | 3.743 | 3.664 | 3.696 | 3.608 | 757,175 |
| 2026-05-26 | 3.735 | 3.755 | 3.686 | 3.743 | 3.654 | 5,898,892 |
| 2026-05-25 | 3.735 | 3.759 | 3.700 | 3.739 | 3.650 | 2,331,072 |
| 2026-05-22 | 3.792 | 3.820 | 3.735 | 3.735 | 3.646 | 3,206,966 |
| 2026-05-21 | 3.870 | 3.876 | 3.790 | 3.810 | 3.719 | 2,154,469 |
| 2026-05-20 | 3.880 | 3.904 | 3.839 | 3.870 | 3.778 | 1,950,105 |
| 2026-05-19 | 3.820 | 3.939 | 3.820 | 3.880 | 3.788 | 4,091,638 |
| 2026-05-18 | 3.846 | 3.854 | 3.800 | 3.818 | 3.727 | 1,845,692 |
| 2026-05-15 | 3.861 | 3.892 | 3.842 | 3.846 | 3.754 | 574,024 |
| 2026-05-14 | 3.900 | 3.926 | 3.858 | 3.876 | 3.784 | 808,229 |
| 2026-05-13 | 3.904 | 3.937 | 3.870 | 3.900 | 3.807 | 1,092,615 |
| 2026-05-12 | 3.915 | 3.916 | 3.875 | 3.909 | 3.816 | 1,324,825 |
| 2026-05-11 | 3.923 | 3.935 | 3.881 | 3.916 | 3.823 | 1,363,447 |
| 2026-05-08 | 3.874 | 3.923 | 3.874 | 3.923 | 3.829 | 478,044 |
| 2026-05-07 | 3.864 | 3.888 | 3.838 | 3.875 | 3.783 | 755,937 |
| 2026-05-06 | 3.824 | 3.862 | 3.820 | 3.860 | 3.768 | 410,191 |
| 2026-04-30 | 3.830 | 3.837 | 3.791 | 3.830 | 3.739 | 865,307 |
| 2026-04-29 | 3.831 | 3.849 | 3.810 | 3.830 | 3.739 | 1,281,403 |
| 2026-04-28 | 3.837 | 3.870 | 3.799 | 3.849 | 3.757 | 1,678,660 |
| 2026-04-27 | 3.879 | 3.898 | 3.841 | 3.847 | 3.755 | 1,189,403 |
| 2026-04-24 | 4.021 | 4.030 | 3.968 | 4.009 | 3.795 | 1,200,009 |
| 2026-04-23 | 4.014 | 4.048 | 3.994 | 4.019 | 3.804 | 2,260,533 |
| 2026-04-22 | 4.016 | 4.035 | 3.969 | 4.030 | 3.814 | 1,767,954 |
| 2026-04-21 | 4.028 | 4.079 | 4.006 | 4.021 | 3.806 | 1,861,859 |
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.