Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.917 | 3.955 | 3.894 | 3.919 | 3.709 | 1,728,565 |
| 2026-01-14 | 3.892 | 3.946 | 3.890 | 3.935 | 3.725 | 8,127,318 |
| 2026-01-13 | 3.893 | 3.922 | 3.871 | 3.913 | 3.704 | 1,312,076 |
| 2026-01-12 | 3.876 | 3.920 | 3.832 | 3.911 | 3.702 | 2,000,257 |
| 2026-01-09 | 3.897 | 3.924 | 3.857 | 3.887 | 3.679 | 4,311,107 |
| 2026-01-08 | 3.861 | 3.918 | 3.855 | 3.914 | 3.705 | 1,692,374 |
| 2026-01-07 | 3.842 | 3.897 | 3.828 | 3.878 | 3.671 | 2,058,191 |
| 2026-01-06 | 3.804 | 3.895 | 3.773 | 3.859 | 3.653 | 4,449,948 |
| 2026-01-05 | 3.723 | 3.838 | 3.713 | 3.801 | 3.598 | 2,895,271 |
| 2025-12-31 | 3.720 | 3.766 | 3.707 | 3.735 | 3.535 | 1,153,919 |
| 2025-12-30 | 3.768 | 3.774 | 3.701 | 3.732 | 3.532 | 1,412,259 |
| 2025-12-29 | 3.748 | 3.792 | 3.736 | 3.764 | 3.563 | 1,665,158 |
| 2025-12-26 | 3.773 | 3.796 | 3.732 | 3.759 | 3.558 | 1,624,157 |
| 2025-12-25 | 3.743 | 3.800 | 3.732 | 3.767 | 3.566 | 1,933,729 |
| 2025-12-24 | 3.684 | 3.772 | 3.621 | 3.759 | 3.558 | 1,560,234 |
| 2025-12-23 | 3.684 | 3.700 | 3.664 | 3.680 | 3.483 | 1,599,470 |
| 2025-12-22 | 3.664 | 3.703 | 3.663 | 3.688 | 3.491 | 1,707,886 |
| 2025-12-19 | 3.680 | 3.694 | 3.631 | 3.676 | 3.479 | 1,638,046 |
| 2025-12-18 | 3.711 | 3.711 | 3.667 | 3.683 | 3.486 | 955,134 |
| 2025-12-17 | 3.727 | 3.739 | 3.690 | 3.712 | 3.513 | 1,886,859 |
| 2025-12-16 | 3.732 | 3.760 | 3.695 | 3.728 | 3.529 | 1,039,816 |
| 2025-12-15 | 3.767 | 3.767 | 3.725 | 3.742 | 3.542 | 1,667,001 |
| 2025-12-12 | 3.770 | 3.780 | 3.735 | 3.769 | 3.567 | 1,630,171 |
| 2025-12-11 | 3.744 | 3.775 | 3.720 | 3.773 | 3.571 | 2,152,842 |
| 2025-12-10 | 3.720 | 3.758 | 3.661 | 3.756 | 3.555 | 1,994,155 |
| 2025-12-09 | 3.709 | 3.748 | 3.684 | 3.713 | 3.514 | 2,136,900 |
| 2025-12-08 | 3.734 | 3.741 | 3.681 | 3.722 | 3.523 | 2,066,994 |
| 2025-12-05 | 3.755 | 3.772 | 3.737 | 3.746 | 3.546 | 1,072,065 |
| 2025-12-04 | 3.758 | 3.773 | 3.720 | 3.772 | 3.570 | 2,771,310 |
| 2025-12-03 | 3.762 | 3.770 | 3.736 | 3.763 | 3.562 | 969,743 |
| 2025-12-02 | 3.756 | 3.772 | 3.740 | 3.766 | 3.565 | 1,962,714 |
| 2025-12-01 | 3.759 | 3.798 | 3.741 | 3.762 | 3.561 | 2,195,411 |
| 2025-11-28 | 3.768 | 3.792 | 3.738 | 3.771 | 3.569 | 1,075,720 |
| 2025-11-27 | 3.780 | 3.797 | 3.727 | 3.774 | 3.572 | 2,740,758 |
| 2025-11-26 | 3.779 | 3.805 | 3.756 | 3.775 | 3.573 | 3,608,710 |
| 2025-11-25 | 3.764 | 3.791 | 3.731 | 3.774 | 3.572 | 3,233,006 |
| 2025-11-24 | 3.786 | 3.796 | 3.726 | 3.761 | 3.560 | 2,743,967 |
| 2025-11-21 | 3.764 | 3.785 | 3.720 | 3.771 | 3.569 | 1,304,602 |
| 2025-11-20 | 3.748 | 3.780 | 3.709 | 3.765 | 3.564 | 1,482,824 |
| 2025-11-19 | 3.765 | 3.780 | 3.730 | 3.755 | 3.554 | 1,375,972 |
| 2025-11-18 | 3.756 | 3.788 | 3.747 | 3.765 | 3.564 | 664,167 |
| 2025-11-17 | 3.748 | 3.779 | 3.723 | 3.768 | 3.566 | 2,946,558 |
| 2025-11-14 | 3.716 | 3.771 | 3.687 | 3.750 | 3.549 | 2,090,320 |
| 2025-11-13 | 3.735 | 3.748 | 3.687 | 3.724 | 3.525 | 2,307,634 |
| 2025-11-12 | 3.762 | 3.771 | 3.712 | 3.731 | 3.531 | 2,315,677 |
| 2025-11-11 | 3.791 | 3.796 | 3.717 | 3.773 | 3.571 | 3,289,502 |
| 2025-11-10 | 3.789 | 3.816 | 3.756 | 3.780 | 3.578 | 2,356,254 |
| 2025-11-07 | 3.792 | 3.815 | 3.773 | 3.790 | 3.587 | 1,786,219 |
| 2025-11-06 | 3.758 | 3.792 | 3.716 | 3.792 | 3.589 | 1,957,095 |
| 2025-11-05 | 3.732 | 3.758 | 3.662 | 3.758 | 3.557 | 2,890,243 |
| 2025-11-04 | 3.728 | 3.728 | 3.728 | 3.728 | 3.529 | 0 |
| 2025-11-03 | 3.718 | 3.739 | 3.699 | 3.728 | 3.529 | 1,740,812 |
| 2025-10-31 | 3.792 | 3.800 | 3.718 | 3.722 | 3.523 | 4,059,640 |
| 2025-10-30 | 3.798 | 3.822 | 3.762 | 3.785 | 3.583 | 1,940,024 |
| 2025-10-29 | 3.807 | 3.844 | 3.789 | 3.798 | 3.595 | 1,791,623 |
| 2025-10-28 | 3.782 | 3.853 | 3.758 | 3.825 | 3.620 | 4,649,628 |
| 2025-10-27 | 3.814 | 3.859 | 3.775 | 3.793 | 3.590 | 4,817,390 |
| 2025-10-24 | 3.746 | 3.825 | 3.718 | 3.821 | 3.617 | 3,555,036 |
| 2025-10-23 | 3.725 | 3.748 | 3.685 | 3.744 | 3.544 | 3,659,196 |
| 2025-10-22 | 3.687 | 3.732 | 3.661 | 3.726 | 3.527 | 3,133,023 |
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.