Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.996 | 4.056 | 3.977 | 4.044 | 3.828 | 2,339,563 |
| 2026-04-17 | 4.005 | 4.040 | 3.979 | 3.996 | 3.782 | 577,776 |
| 2026-04-16 | 3.951 | 4.007 | 3.934 | 4.004 | 3.790 | 2,535,958 |
| 2026-04-15 | 3.956 | 3.969 | 3.925 | 3.944 | 3.733 | 2,631,322 |
| 2026-04-14 | 3.940 | 3.989 | 3.936 | 3.955 | 3.743 | 2,898,759 |
| 2026-04-13 | 3.920 | 3.946 | 3.886 | 3.941 | 3.730 | 2,165,567 |
| 2026-04-10 | 3.951 | 3.974 | 3.920 | 3.936 | 3.725 | 987,576 |
| 2026-04-09 | 3.967 | 3.992 | 3.938 | 3.958 | 3.746 | 946,419 |
| 2026-04-08 | 3.961 | 3.973 | 3.929 | 3.970 | 3.758 | 993,287 |
| 2026-04-07 | 3.949 | 3.987 | 3.935 | 3.962 | 3.750 | 1,848,130 |
| 2026-04-03 | 3.934 | 3.965 | 3.901 | 3.962 | 3.750 | 1,341,059 |
| 2026-04-02 | 3.879 | 3.933 | 3.863 | 3.933 | 3.723 | 965,114 |
| 2026-04-01 | 3.866 | 3.901 | 3.848 | 3.888 | 3.680 | 543,501 |
| 2026-03-31 | 3.884 | 3.905 | 3.858 | 3.882 | 3.674 | 1,260,220 |
| 2026-03-30 | 3.860 | 3.911 | 3.826 | 3.893 | 3.685 | 1,161,187 |
| 2026-03-27 | 3.828 | 3.875 | 3.796 | 3.875 | 3.668 | 1,054,185 |
| 2026-03-26 | 3.830 | 3.857 | 3.812 | 3.844 | 3.638 | 3,854,061 |
| 2026-03-25 | 3.880 | 3.928 | 3.827 | 3.848 | 3.642 | 2,894,635 |
| 2026-03-24 | 3.883 | 3.898 | 3.810 | 3.898 | 3.690 | 2,898,311 |
| 2026-03-23 | 3.892 | 3.922 | 3.855 | 3.886 | 3.678 | 1,083,510 |
| 2026-03-20 | 3.930 | 3.956 | 3.877 | 3.910 | 3.701 | 1,851,110 |
| 2026-03-19 | 3.935 | 4.000 | 3.913 | 3.934 | 3.724 | 2,359,378 |
| 2026-03-18 | 3.897 | 3.953 | 3.870 | 3.953 | 3.742 | 1,236,646 |
| 2026-03-17 | 3.894 | 3.945 | 3.881 | 3.911 | 3.702 | 1,064,917 |
| 2026-03-16 | 3.935 | 3.956 | 3.863 | 3.912 | 3.703 | 1,162,002 |
| 2026-03-13 | 3.913 | 3.956 | 3.867 | 3.935 | 3.725 | 1,461,955 |
| 2026-03-12 | 3.926 | 3.968 | 3.899 | 3.931 | 3.721 | 818,839 |
| 2026-03-11 | 3.920 | 3.945 | 3.880 | 3.926 | 3.716 | 1,390,074 |
| 2026-03-10 | 3.873 | 3.956 | 3.848 | 3.915 | 3.706 | 1,590,837 |
| 2026-03-09 | 3.885 | 3.908 | 3.826 | 3.881 | 3.673 | 1,905,251 |
| 2026-03-06 | 3.936 | 3.948 | 3.871 | 3.896 | 3.688 | 1,402,663 |
| 2026-03-05 | 3.953 | 3.972 | 3.905 | 3.936 | 3.725 | 1,294,328 |
| 2026-03-04 | 3.957 | 3.996 | 3.917 | 3.949 | 3.738 | 1,201,002 |
| 2026-03-03 | 3.921 | 3.980 | 3.921 | 3.970 | 3.758 | 1,895,320 |
| 2026-03-02 | 3.933 | 3.962 | 3.891 | 3.932 | 3.722 | 2,288,894 |
| 2026-02-27 | 3.979 | 3.996 | 3.931 | 3.949 | 3.738 | 1,690,117 |
| 2026-02-26 | 4.044 | 4.065 | 3.982 | 3.997 | 3.783 | 880,967 |
| 2026-02-25 | 4.022 | 4.064 | 4.022 | 4.060 | 3.843 | 1,179,065 |
| 2026-02-24 | 4.071 | 4.098 | 4.014 | 4.041 | 3.825 | 1,512,372 |
| 2026-02-13 | 4.061 | 4.107 | 4.031 | 4.090 | 3.871 | 1,131,517 |
| 2026-02-12 | 4.030 | 4.068 | 4.026 | 4.058 | 3.841 | 1,303,163 |
| 2026-02-11 | 4.065 | 4.138 | 4.036 | 4.058 | 3.841 | 2,502,521 |
| 2026-02-10 | 4.045 | 4.090 | 4.000 | 4.067 | 3.849 | 3,155,136 |
| 2026-02-09 | 4.101 | 4.101 | 4.031 | 4.064 | 3.847 | 2,952,432 |
| 2026-02-06 | 4.113 | 4.135 | 4.095 | 4.101 | 3.882 | 3,036,400 |
| 2026-02-05 | 4.108 | 4.134 | 4.095 | 4.120 | 3.900 | 2,177,704 |
| 2026-02-04 | 4.095 | 4.129 | 4.073 | 4.111 | 3.891 | 3,783,599 |
| 2026-02-03 | 4.061 | 4.116 | 4.059 | 4.095 | 3.876 | 3,766,079 |
| 2026-02-02 | 4.188 | 4.205 | 4.058 | 4.072 | 3.854 | 1,800,945 |
| 2026-01-30 | 4.188 | 4.219 | 4.162 | 4.183 | 3.959 | 1,970,398 |
| 2026-01-29 | 4.111 | 4.188 | 4.081 | 4.188 | 3.964 | 1,771,649 |
| 2026-01-28 | 4.065 | 4.131 | 4.051 | 4.100 | 3.881 | 2,676,198 |
| 2026-01-27 | 4.105 | 4.110 | 4.046 | 4.084 | 3.866 | 2,203,371 |
| 2026-01-26 | 4.063 | 4.130 | 4.022 | 4.116 | 3.896 | 1,782,647 |
| 2026-01-23 | 4.045 | 4.060 | 3.994 | 4.059 | 3.842 | 1,503,270 |
| 2026-01-22 | 3.966 | 4.036 | 3.944 | 4.034 | 3.818 | 1,398,576 |
| 2026-01-21 | 3.912 | 3.976 | 3.912 | 3.955 | 3.743 | 2,751,352 |
| 2026-01-20 | 3.915 | 3.950 | 3.875 | 3.924 | 3.714 | 3,435,998 |
| 2026-01-19 | 3.924 | 3.952 | 3.911 | 3.913 | 3.704 | 1,700,165 |
| 2026-01-16 | 3.912 | 3.946 | 3.911 | 3.930 | 3.720 | 2,074,690 |
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.