Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.880 | 3.920 | 3.851 | 3.877 | 3.670 | 1,524,472 |
| 2025-07-18 | 3.894 | 3.932 | 3.871 | 3.890 | 3.682 | 1,237,951 |
| 2025-07-17 | 3.876 | 3.900 | 3.855 | 3.887 | 3.679 | 1,376,893 |
| 2025-07-16 | 3.860 | 3.881 | 3.843 | 3.879 | 3.672 | 1,576,489 |
| 2025-07-15 | 3.833 | 3.864 | 3.821 | 3.861 | 3.654 | 2,924,464 |
| 2025-07-14 | 3.844 | 3.855 | 3.816 | 3.848 | 3.642 | 1,479,453 |
| 2025-07-11 | 3.874 | 3.874 | 3.822 | 3.852 | 3.646 | 3,868,347 |
| 2025-07-10 | 3.855 | 3.881 | 3.827 | 3.867 | 3.660 | 2,994,621 |
| 2025-07-09 | 3.854 | 3.868 | 3.813 | 3.866 | 3.659 | 2,736,827 |
| 2025-07-08 | 3.886 | 3.898 | 3.826 | 3.865 | 3.658 | 2,747,981 |
| 2025-07-07 | 3.919 | 3.927 | 3.879 | 3.899 | 3.690 | 713,325 |
| 2025-07-04 | 3.918 | 3.945 | 3.906 | 3.919 | 3.709 | 1,018,047 |
| 2025-07-03 | 3.907 | 3.945 | 3.890 | 3.931 | 3.721 | 2,046,916 |
| 2025-07-02 | 3.867 | 3.942 | 3.855 | 3.930 | 3.720 | 3,393,238 |
| 2025-07-01 | 3.888 | 3.934 | 3.859 | 3.882 | 3.674 | 2,124,442 |
| 2025-06-30 | 3.894 | 3.949 | 3.859 | 3.906 | 3.697 | 3,529,272 |
| 2025-06-27 | 3.907 | 3.924 | 3.862 | 3.912 | 3.703 | 4,467,257 |
| 2025-06-26 | 3.921 | 3.951 | 3.868 | 3.925 | 3.715 | 3,238,224 |
| 2025-06-25 | 3.921 | 3.980 | 3.858 | 3.939 | 3.728 | 6,331,948 |
| 2025-06-24 | 3.978 | 3.978 | 3.815 | 3.942 | 3.731 | 7,414,403 |
| 2025-06-23 | 3.940 | 3.980 | 3.927 | 3.978 | 3.765 | 5,283,475 |
| 2025-06-20 | 3.919 | 3.978 | 3.901 | 3.958 | 3.746 | 4,779,086 |
| 2025-06-19 | 3.873 | 3.958 | 3.862 | 3.935 | 3.725 | 3,422,118 |
| 2025-06-18 | 3.872 | 3.903 | 3.816 | 3.889 | 3.681 | 3,152,014 |
| 2025-06-17 | 3.846 | 3.900 | 3.795 | 3.872 | 3.665 | 6,355,865 |
| 2025-06-16 | 3.813 | 3.848 | 3.798 | 3.835 | 3.630 | 2,852,286 |
| 2025-06-13 | 3.810 | 3.840 | 3.790 | 3.828 | 3.623 | 2,807,255 |
| 2025-06-12 | 3.847 | 3.848 | 3.795 | 3.825 | 3.620 | 1,919,636 |
| 2025-06-11 | 3.807 | 3.842 | 3.777 | 3.838 | 3.633 | 1,433,470 |
| 2025-06-10 | 3.798 | 3.848 | 3.785 | 3.801 | 3.598 | 960,230 |
| 2025-06-09 | 3.761 | 3.825 | 3.748 | 3.809 | 3.605 | 3,245,800 |
| 2025-06-06 | 3.745 | 3.849 | 3.731 | 3.794 | 3.591 | 6,825,050 |
| 2025-06-05 | 3.689 | 3.758 | 3.689 | 3.756 | 3.555 | 4,243,715 |
| 2025-06-04 | 3.687 | 3.710 | 3.680 | 3.699 | 3.501 | 1,150,084 |
| 2025-06-03 | 3.700 | 3.719 | 3.675 | 3.697 | 3.499 | 3,252,910 |
| 2025-05-30 | 3.675 | 3.747 | 3.666 | 3.711 | 3.513 | 1,896,970 |
| 2025-05-29 | 3.672 | 3.704 | 3.645 | 3.681 | 3.484 | 4,928,557 |
| 2025-05-28 | 3.700 | 3.700 | 3.633 | 3.689 | 3.492 | 4,457,150 |
| 2025-05-27 | 3.687 | 3.702 | 3.650 | 3.693 | 3.495 | 2,509,213 |
| 2025-05-26 | 3.700 | 3.711 | 3.662 | 3.687 | 3.490 | 2,630,882 |
| 2025-05-23 | 3.689 | 3.720 | 3.681 | 3.700 | 3.502 | 3,724,986 |
| 2025-05-22 | 3.682 | 3.714 | 3.668 | 3.697 | 3.499 | 4,084,149 |
| 2025-05-21 | 3.670 | 3.695 | 3.643 | 3.690 | 3.493 | 4,645,667 |
| 2025-05-20 | 3.669 | 3.691 | 3.638 | 3.671 | 3.475 | 3,290,421 |
| 2025-05-19 | 3.669 | 3.703 | 3.631 | 3.674 | 3.478 | 6,159,033 |
| 2025-05-16 | 3.625 | 3.696 | 3.605 | 3.679 | 3.482 | 2,590,278 |
| 2025-05-15 | 3.666 | 3.668 | 3.627 | 3.627 | 3.433 | 5,710,959 |
| 2025-05-14 | 3.649 | 3.682 | 3.620 | 3.671 | 3.475 | 5,522,926 |
| 2025-05-13 | 3.631 | 3.670 | 3.600 | 3.659 | 3.463 | 6,747,758 |
| 2025-05-12 | 3.548 | 3.645 | 3.501 | 3.640 | 3.445 | 6,495,572 |
| 2025-05-09 | 3.561 | 3.571 | 3.518 | 3.548 | 3.358 | 5,783,000 |
| 2025-05-08 | 3.633 | 3.634 | 3.560 | 3.565 | 3.374 | 4,067,431 |
| 2025-05-07 | 3.637 | 3.665 | 3.616 | 3.621 | 3.427 | 5,151,417 |
| 2025-05-06 | 3.626 | 3.656 | 3.595 | 3.643 | 3.448 | 2,570,383 |
| 2025-04-30 | 3.675 | 3.698 | 3.603 | 3.631 | 3.437 | 3,400,819 |
| 2025-04-29 | 3.658 | 3.688 | 3.654 | 3.661 | 3.465 | 4,436,534 |
| 2025-04-28 | 3.705 | 3.715 | 3.645 | 3.651 | 3.456 | 4,861,683 |
| 2025-04-25 | 3.750 | 3.750 | 3.655 | 3.707 | 3.509 | 4,030,931 |
| 2025-04-24 | 3.850 | 3.888 | 3.810 | 3.861 | 3.507 | 3,246,007 |
| 2025-04-23 | 3.867 | 3.921 | 3.840 | 3.850 | 3.497 | 5,578,602 |
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.