Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.890 | 3.922 | 3.861 | 3.880 | 3.525 | 5,686,800 |
| 2025-04-21 | 3.904 | 3.911 | 3.834 | 3.900 | 3.543 | 4,590,151 |
| 2025-04-18 | 3.984 | 4.000 | 3.895 | 3.914 | 3.556 | 6,644,030 |
| 2025-04-17 | 3.944 | 3.989 | 3.925 | 3.979 | 3.615 | 6,247,491 |
| 2025-04-16 | 3.912 | 3.949 | 3.876 | 3.944 | 3.583 | 5,621,831 |
| 2025-04-15 | 3.866 | 3.926 | 3.838 | 3.896 | 3.539 | 6,613,168 |
| 2025-04-14 | 3.864 | 3.881 | 3.817 | 3.876 | 3.521 | 7,608,738 |
| 2025-04-11 | 3.801 | 3.920 | 3.801 | 3.857 | 3.504 | 6,196,680 |
| 2025-04-10 | 3.792 | 3.828 | 3.777 | 3.809 | 3.460 | 2,524,024 |
| 2025-04-09 | 3.850 | 3.862 | 3.715 | 3.797 | 3.449 | 7,402,137 |
| 2025-04-08 | 3.940 | 3.941 | 3.840 | 3.874 | 3.519 | 2,789,161 |
| 2025-04-07 | 3.992 | 4.030 | 3.878 | 3.938 | 3.577 | 5,135,835 |
| 2025-04-03 | 3.928 | 4.030 | 3.920 | 4.030 | 3.661 | 4,898,248 |
| 2025-04-02 | 3.864 | 3.950 | 3.850 | 3.930 | 3.570 | 5,684,348 |
| 2025-04-01 | 3.900 | 3.911 | 3.842 | 3.874 | 3.519 | 3,749,944 |
| 2025-03-31 | 3.877 | 3.920 | 3.877 | 3.888 | 3.532 | 4,286,622 |
| 2025-03-28 | 3.813 | 3.900 | 3.813 | 3.888 | 3.532 | 7,709,437 |
| 2025-03-27 | 3.799 | 3.845 | 3.780 | 3.820 | 3.470 | 5,101,512 |
| 2025-03-26 | 3.865 | 3.875 | 3.806 | 3.817 | 3.467 | 2,673,545 |
| 2025-03-25 | 3.819 | 3.880 | 3.819 | 3.865 | 3.511 | 5,783,220 |
| 2025-03-24 | 3.774 | 3.831 | 3.774 | 3.828 | 3.477 | 3,861,770 |
| 2025-03-21 | 3.830 | 3.830 | 3.769 | 3.786 | 3.439 | 5,508,227 |
| 2025-03-20 | 3.867 | 3.915 | 3.836 | 3.836 | 3.485 | 2,901,888 |
| 2025-03-19 | 3.829 | 3.879 | 3.811 | 3.875 | 3.520 | 3,747,509 |
| 2025-03-18 | 3.775 | 3.843 | 3.775 | 3.811 | 3.462 | 3,121,965 |
| 2025-03-17 | 3.749 | 3.800 | 3.733 | 3.799 | 3.451 | 3,487,684 |
| 2025-03-14 | 3.707 | 3.753 | 3.706 | 3.749 | 3.406 | 3,224,603 |
| 2025-03-13 | 3.699 | 3.750 | 3.686 | 3.718 | 3.378 | 8,384,456 |
| 2025-03-12 | 3.718 | 3.734 | 3.667 | 3.720 | 3.379 | 8,270,082 |
| 2025-03-11 | 3.729 | 3.774 | 3.692 | 3.718 | 3.378 | 5,089,443 |
| 2025-03-10 | 3.703 | 3.797 | 3.699 | 3.735 | 3.393 | 6,220,460 |
| 2025-03-07 | 3.694 | 3.730 | 3.656 | 3.703 | 3.364 | 6,245,243 |
| 2025-03-06 | 3.733 | 3.770 | 3.680 | 3.694 | 3.356 | 2,351,158 |
| 2025-03-05 | 3.733 | 3.788 | 3.714 | 3.741 | 3.398 | 6,647,393 |
| 2025-03-04 | 3.678 | 3.777 | 3.663 | 3.740 | 3.398 | 8,907,391 |
| 2025-03-03 | 3.603 | 3.700 | 3.566 | 3.695 | 3.357 | 7,383,793 |
| 2025-02-28 | 3.643 | 3.669 | 3.588 | 3.603 | 3.273 | 6,287,430 |
| 2025-02-27 | 3.683 | 3.713 | 3.639 | 3.647 | 3.313 | 7,314,348 |
| 2025-02-26 | 3.717 | 3.774 | 3.676 | 3.689 | 3.351 | 12,921,310 |
| 2025-02-25 | 3.742 | 3.763 | 3.682 | 3.718 | 3.378 | 4,993,204 |
| 2025-02-24 | 3.815 | 3.834 | 3.740 | 3.750 | 3.407 | 2,473,769 |
| 2025-02-21 | 3.819 | 3.865 | 3.805 | 3.818 | 3.468 | 4,464,408 |
| 2025-02-20 | 3.819 | 3.848 | 3.763 | 3.829 | 3.478 | 6,118,090 |
| 2025-02-19 | 3.815 | 3.838 | 3.775 | 3.821 | 3.471 | 5,832,705 |
| 2025-02-18 | 3.800 | 3.820 | 3.777 | 3.815 | 3.466 | 6,092,695 |
| 2025-02-17 | 3.742 | 3.826 | 3.706 | 3.799 | 3.451 | 7,082,792 |
| 2025-02-14 | 3.684 | 3.743 | 3.662 | 3.742 | 3.399 | 8,724,963 |
| 2025-02-13 | 3.762 | 3.764 | 3.672 | 3.699 | 3.360 | 11,911,700 |
| 2025-02-12 | 3.879 | 3.890 | 3.733 | 3.766 | 3.421 | 8,165,225 |
| 2025-02-11 | 3.816 | 3.915 | 3.804 | 3.870 | 3.516 | 5,137,842 |
| 2025-02-10 | 3.710 | 3.838 | 3.674 | 3.816 | 3.467 | 4,238,057 |
| 2025-02-07 | 3.667 | 3.726 | 3.650 | 3.714 | 3.374 | 4,617,401 |
| 2025-02-06 | 3.688 | 3.704 | 3.610 | 3.691 | 3.353 | 6,121,020 |
| 2025-02-05 | 3.717 | 3.733 | 3.677 | 3.706 | 3.367 | 4,740,975 |
| 2025-01-27 | 3.689 | 3.779 | 3.667 | 3.717 | 3.377 | 2,975,652 |
| 2025-01-24 | 3.641 | 3.706 | 3.620 | 3.689 | 3.351 | 6,572,981 |
| 2025-01-23 | 3.643 | 3.660 | 3.570 | 3.653 | 3.318 | 7,319,179 |
| 2025-01-22 | 3.561 | 3.650 | 3.549 | 3.635 | 3.302 | 6,214,241 |
| 2025-01-21 | 3.581 | 3.625 | 3.520 | 3.570 | 3.243 | 5,954,502 |
| 2025-01-20 | 3.554 | 3.607 | 3.521 | 3.576 | 3.249 | 4,744,104 |
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.