Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.712 | 3.748 | 3.667 | 3.688 | 3.491 | 3,261,615 |
| 2025-10-20 | 3.756 | 3.834 | 3.695 | 3.712 | 3.513 | 1,415,446 |
| 2025-10-17 | 3.777 | 3.786 | 3.744 | 3.759 | 3.558 | 2,354,407 |
| 2025-10-16 | 3.811 | 3.834 | 3.751 | 3.781 | 3.579 | 2,977,004 |
| 2025-10-15 | 3.857 | 3.883 | 3.810 | 3.816 | 3.612 | 2,742,545 |
| 2025-10-14 | 3.865 | 3.884 | 3.831 | 3.851 | 3.645 | 1,625,835 |
| 2025-10-13 | 3.859 | 3.879 | 3.828 | 3.865 | 3.658 | 1,129,625 |
| 2025-10-10 | 3.873 | 3.889 | 3.841 | 3.859 | 3.653 | 1,698,165 |
| 2025-10-09 | 3.861 | 3.901 | 3.853 | 3.873 | 3.666 | 1,668,022 |
| 2025-09-30 | 3.875 | 3.902 | 3.836 | 3.879 | 3.672 | 1,195,562 |
| 2025-09-29 | 3.888 | 3.899 | 3.854 | 3.873 | 3.666 | 1,074,103 |
| 2025-09-26 | 3.880 | 3.913 | 3.851 | 3.888 | 3.680 | 2,852,406 |
| 2025-09-25 | 3.886 | 3.908 | 3.864 | 3.891 | 3.683 | 2,532,026 |
| 2025-09-24 | 3.883 | 3.916 | 3.858 | 3.891 | 3.683 | 2,626,316 |
| 2025-09-23 | 3.882 | 3.924 | 3.844 | 3.894 | 3.686 | 2,640,932 |
| 2025-09-22 | 3.867 | 3.886 | 3.854 | 3.880 | 3.672 | 986,323 |
| 2025-09-19 | 3.872 | 3.876 | 3.833 | 3.868 | 3.661 | 2,955,623 |
| 2025-09-18 | 3.854 | 3.873 | 3.840 | 3.861 | 3.654 | 4,104,923 |
| 2025-09-17 | 3.857 | 3.889 | 3.836 | 3.863 | 3.656 | 3,320,430 |
| 2025-09-16 | 3.874 | 3.885 | 3.851 | 3.865 | 3.658 | 3,363,317 |
| 2025-09-15 | 3.879 | 3.879 | 3.834 | 3.875 | 3.668 | 647,643 |
| 2025-09-12 | 3.862 | 3.898 | 3.851 | 3.872 | 3.665 | 2,885,460 |
| 2025-09-11 | 3.888 | 3.906 | 3.844 | 3.874 | 3.667 | 4,939,031 |
| 2025-09-10 | 3.902 | 3.913 | 3.865 | 3.899 | 3.690 | 3,938,955 |
| 2025-09-09 | 3.897 | 3.926 | 3.863 | 3.913 | 3.704 | 1,229,689 |
| 2025-09-08 | 3.917 | 3.933 | 3.890 | 3.903 | 3.694 | 3,342,473 |
| 2025-09-05 | 3.955 | 3.957 | 3.904 | 3.928 | 3.718 | 2,902,557 |
| 2025-09-04 | 3.952 | 3.978 | 3.929 | 3.955 | 3.743 | 2,233,487 |
| 2025-09-03 | 3.900 | 3.965 | 3.881 | 3.961 | 3.749 | 3,334,214 |
| 2025-09-02 | 3.891 | 3.930 | 3.844 | 3.890 | 3.682 | 3,852,796 |
| 2025-09-01 | 3.930 | 3.930 | 3.877 | 3.884 | 3.676 | 4,919,341 |
| 2025-08-29 | 3.916 | 3.930 | 3.894 | 3.924 | 3.714 | 2,072,178 |
| 2025-08-28 | 3.939 | 3.939 | 3.897 | 3.923 | 3.713 | 1,871,573 |
| 2025-08-27 | 3.938 | 3.951 | 3.915 | 3.938 | 3.727 | 2,197,864 |
| 2025-08-26 | 3.895 | 3.954 | 3.857 | 3.928 | 3.718 | 4,539,762 |
| 2025-08-25 | 3.877 | 3.917 | 3.835 | 3.880 | 3.672 | 3,713,137 |
| 2025-08-22 | 3.863 | 3.888 | 3.821 | 3.879 | 3.672 | 3,807,609 |
| 2025-08-21 | 3.832 | 3.874 | 3.801 | 3.861 | 3.654 | 2,399,770 |
| 2025-08-20 | 3.783 | 3.864 | 3.751 | 3.832 | 3.627 | 6,631,050 |
| 2025-08-19 | 3.702 | 3.777 | 3.628 | 3.774 | 3.572 | 4,353,831 |
| 2025-08-18 | 3.823 | 3.834 | 3.679 | 3.721 | 3.522 | 3,506,009 |
| 2025-08-15 | 3.853 | 3.868 | 3.809 | 3.827 | 3.622 | 2,395,394 |
| 2025-08-14 | 3.886 | 3.890 | 3.835 | 3.856 | 3.650 | 3,067,790 |
| 2025-08-13 | 3.897 | 3.897 | 3.877 | 3.886 | 3.678 | 3,601,641 |
| 2025-08-12 | 3.891 | 3.899 | 3.883 | 3.897 | 3.689 | 2,141,230 |
| 2025-08-11 | 3.904 | 3.924 | 3.882 | 3.901 | 3.692 | 3,308,334 |
| 2025-08-08 | 3.899 | 3.949 | 3.891 | 3.910 | 3.701 | 5,916,278 |
| 2025-08-07 | 3.883 | 3.907 | 3.856 | 3.905 | 3.696 | 4,066,404 |
| 2025-08-06 | 3.925 | 3.936 | 3.880 | 3.899 | 3.690 | 3,762,806 |
| 2025-08-05 | 3.910 | 3.928 | 3.891 | 3.917 | 3.708 | 791,772 |
| 2025-08-04 | 3.975 | 3.995 | 3.927 | 3.928 | 3.718 | 3,061,459 |
| 2025-08-01 | 3.975 | 4.015 | 3.954 | 3.991 | 3.778 | 2,009,482 |
| 2025-07-31 | 3.903 | 3.975 | 3.883 | 3.974 | 3.761 | 1,169,903 |
| 2025-07-30 | 3.880 | 3.919 | 3.864 | 3.910 | 3.701 | 1,819,893 |
| 2025-07-29 | 3.895 | 3.930 | 3.847 | 3.894 | 3.686 | 2,396,811 |
| 2025-07-28 | 3.900 | 3.940 | 3.860 | 3.909 | 3.700 | 1,767,764 |
| 2025-07-25 | 3.847 | 3.909 | 3.847 | 3.901 | 3.692 | 1,567,908 |
| 2025-07-24 | 3.855 | 3.865 | 3.819 | 3.862 | 3.655 | 1,496,213 |
| 2025-07-23 | 3.860 | 3.891 | 3.804 | 3.854 | 3.648 | 4,553,724 |
| 2025-07-22 | 3.864 | 3.896 | 3.840 | 3.860 | 3.654 | 1,196,279 |
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.