Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.559 | 3.576 | 3.525 | 3.554 | 3.229 | 4,887,812 |
| 2025-01-16 | 3.601 | 3.620 | 3.533 | 3.559 | 3.233 | 6,460,206 |
| 2025-01-15 | 3.493 | 3.633 | 3.467 | 3.618 | 3.287 | 5,939,572 |
| 2025-01-14 | 3.565 | 3.590 | 3.480 | 3.510 | 3.189 | 6,193,475 |
| 2025-01-13 | 3.624 | 3.628 | 3.554 | 3.565 | 3.239 | 4,275,100 |
| 2025-01-10 | 3.652 | 3.697 | 3.605 | 3.628 | 3.296 | 5,266,424 |
| 2025-01-09 | 3.576 | 3.700 | 3.550 | 3.667 | 3.331 | 4,405,800 |
| 2025-01-08 | 3.500 | 3.567 | 3.491 | 3.567 | 3.240 | 4,091,191 |
| 2025-01-07 | 3.564 | 3.593 | 3.481 | 3.516 | 3.194 | 4,569,468 |
| 2025-01-06 | 3.480 | 3.598 | 3.459 | 3.564 | 3.238 | 7,418,417 |
| 2025-01-03 | 3.414 | 3.489 | 3.402 | 3.487 | 3.168 | 12,632,340 |
| 2025-01-02 | 3.398 | 3.523 | 3.384 | 3.426 | 3.112 | 9,727,458 |
| 2024-12-31 | 3.381 | 3.440 | 3.365 | 3.388 | 3.078 | 10,610,790 |
| 2024-12-30 | 3.363 | 3.385 | 3.342 | 3.380 | 3.070 | 5,301,753 |
| 2024-12-27 | 3.342 | 3.384 | 3.324 | 3.350 | 3.043 | 4,811,469 |
| 2024-12-26 | 3.342 | 3.367 | 3.326 | 3.342 | 3.036 | 5,382,469 |
| 2024-12-25 | 3.321 | 3.384 | 3.301 | 3.336 | 3.031 | 5,844,797 |
| 2024-12-24 | 3.310 | 3.330 | 3.309 | 3.319 | 3.015 | 4,923,853 |
| 2024-12-23 | 3.336 | 3.345 | 3.296 | 3.319 | 3.015 | 3,196,740 |
| 2024-12-20 | 3.320 | 3.350 | 3.306 | 3.336 | 3.031 | 959,954 |
| 2024-12-19 | 3.336 | 3.341 | 3.286 | 3.337 | 3.031 | 2,578,937 |
| 2024-12-18 | 3.343 | 3.353 | 3.279 | 3.336 | 3.031 | 8,827,591 |
| 2024-12-17 | 3.376 | 3.385 | 3.329 | 3.347 | 3.041 | 6,181,356 |
| 2024-12-16 | 3.410 | 3.410 | 3.352 | 3.385 | 3.075 | 8,926,070 |
| 2024-12-13 | 3.385 | 3.416 | 3.385 | 3.398 | 3.087 | 23,670,530 |
| 2024-12-12 | 3.360 | 3.450 | 3.354 | 3.395 | 3.084 | 9,625,276 |
| 2024-12-11 | 3.317 | 3.385 | 3.290 | 3.370 | 3.061 | 2,993,024 |
| 2024-12-10 | 3.279 | 3.318 | 3.272 | 3.310 | 3.007 | 4,341,763 |
| 2024-12-09 | 3.279 | 3.292 | 3.270 | 3.282 | 2.981 | 2,501,774 |
| 2024-12-06 | 3.294 | 3.305 | 3.276 | 3.282 | 2.981 | 4,832,116 |
| 2024-12-05 | 3.285 | 3.301 | 3.275 | 3.297 | 2.995 | 4,006,429 |
| 2024-12-04 | 3.295 | 3.310 | 3.273 | 3.299 | 2.997 | 5,515,446 |
| 2024-12-03 | 3.293 | 3.311 | 3.273 | 3.298 | 2.996 | 5,711,270 |
| 2024-12-02 | 3.259 | 3.299 | 3.259 | 3.286 | 2.985 | 6,103,265 |
| 2024-11-29 | 3.264 | 3.297 | 3.256 | 3.276 | 2.976 | 4,332,333 |
| 2024-11-28 | 3.264 | 3.293 | 3.250 | 3.276 | 2.976 | 7,087,843 |
| 2024-11-27 | 3.283 | 3.297 | 3.252 | 3.274 | 2.974 | 5,349,746 |
| 2024-11-26 | 3.294 | 3.317 | 3.269 | 3.288 | 2.987 | 3,644,776 |
| 2024-11-25 | 3.285 | 3.326 | 3.261 | 3.302 | 3.000 | 7,292,320 |
| 2024-11-22 | 3.320 | 3.339 | 3.260 | 3.298 | 2.996 | 7,268,264 |
| 2024-11-21 | 3.255 | 3.335 | 3.249 | 3.320 | 3.016 | 5,981,287 |
| 2024-11-20 | 3.259 | 3.294 | 3.249 | 3.270 | 2.971 | 13,173,920 |
| 2024-11-19 | 3.284 | 3.296 | 3.252 | 3.267 | 2.968 | 6,126,196 |
| 2024-11-18 | 3.279 | 3.293 | 3.260 | 3.284 | 2.983 | 4,621,442 |
| 2024-11-15 | 3.279 | 3.315 | 3.259 | 3.280 | 2.980 | 6,134,167 |
| 2024-11-14 | 3.300 | 3.325 | 3.255 | 3.288 | 2.987 | 5,294,059 |
| 2024-11-13 | 3.328 | 3.351 | 3.285 | 3.309 | 3.006 | 4,844,513 |
| 2024-11-12 | 3.292 | 3.360 | 3.275 | 3.311 | 3.008 | 5,503,559 |
| 2024-11-11 | 3.266 | 3.298 | 3.243 | 3.297 | 2.995 | 4,000,648 |
| 2024-11-08 | 3.250 | 3.288 | 3.237 | 3.270 | 2.971 | 4,583,804 |
| 2024-11-07 | 3.262 | 3.283 | 3.235 | 3.272 | 2.972 | 3,967,850 |
| 2024-11-06 | 3.299 | 3.299 | 3.251 | 3.265 | 2.966 | 4,631,161 |
| 2024-11-05 | 3.291 | 3.291 | 3.291 | 3.291 | 2.990 | 0 |
| 2024-11-04 | 3.252 | 3.292 | 3.221 | 3.291 | 2.990 | 3,450,586 |
| 2024-11-01 | 3.253 | 3.268 | 3.236 | 3.252 | 2.954 | 5,372,402 |
| 2024-10-31 | 3.250 | 3.298 | 3.246 | 3.255 | 2.957 | 5,982,788 |
| 2024-10-30 | 3.270 | 3.270 | 3.270 | 3.270 | 2.971 | 0 |
| 2024-10-29 | 3.280 | 3.289 | 3.212 | 3.270 | 2.971 | 9,712,245 |
| 2024-10-28 | 3.260 | 3.279 | 3.234 | 3.266 | 2.967 | 4,222,736 |
| 2024-10-25 | 3.219 | 3.253 | 3.202 | 3.244 | 2.947 | 4,658,128 |
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.