Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.265 | 3.278 | 3.213 | 3.220 | 2.925 | 8,061,200 |
| 2024-10-23 | 3.270 | 3.299 | 3.230 | 3.278 | 2.978 | 6,411,454 |
| 2024-10-22 | 3.254 | 3.274 | 3.223 | 3.263 | 2.964 | 5,291,006 |
| 2024-10-21 | 3.300 | 3.329 | 3.242 | 3.255 | 2.957 | 5,033,807 |
| 2024-10-18 | 3.262 | 3.300 | 3.260 | 3.300 | 2.998 | 3,454,467 |
| 2024-10-17 | 3.261 | 3.298 | 3.229 | 3.298 | 2.996 | 4,473,724 |
| 2024-10-16 | 3.214 | 3.286 | 3.214 | 3.249 | 2.951 | 3,910,184 |
| 2024-10-15 | 3.241 | 3.255 | 3.210 | 3.245 | 2.948 | 5,890,466 |
| 2024-10-14 | 3.254 | 3.294 | 3.202 | 3.244 | 2.947 | 4,622,574 |
| 2024-10-11 | 3.240 | 3.294 | 3.208 | 3.255 | 2.957 | 3,494,428 |
| 2024-10-10 | 3.227 | 3.294 | 3.198 | 3.245 | 2.948 | 3,517,033 |
| 2024-10-09 | 3.209 | 3.279 | 3.192 | 3.226 | 2.931 | 3,884,989 |
| 2024-10-08 | 3.232 | 3.300 | 3.200 | 3.210 | 2.916 | 3,863,726 |
| 2024-09-30 | 3.269 | 3.280 | 3.217 | 3.240 | 2.943 | 2,696,794 |
| 2024-09-27 | 3.301 | 3.324 | 3.275 | 3.281 | 2.981 | 737,989 |
| 2024-09-26 | 3.289 | 3.340 | 3.282 | 3.302 | 3.000 | 4,800,196 |
| 2024-09-25 | 3.269 | 3.300 | 3.238 | 3.299 | 2.997 | 4,319,925 |
| 2024-09-24 | 3.251 | 3.285 | 3.231 | 3.271 | 2.971 | 2,746,072 |
| 2024-09-23 | 3.245 | 3.273 | 3.223 | 3.252 | 2.954 | 3,276,639 |
| 2024-09-20 | 3.225 | 3.260 | 3.220 | 3.258 | 2.960 | 3,767,659 |
| 2024-09-19 | 3.261 | 3.263 | 3.213 | 3.258 | 2.960 | 5,579,815 |
| 2024-09-18 | 3.266 | 3.303 | 3.246 | 3.263 | 2.964 | 4,462,514 |
| 2024-09-13 | 3.244 | 3.291 | 3.240 | 3.289 | 2.988 | 4,243,749 |
| 2024-09-12 | 3.261 | 3.266 | 3.230 | 3.258 | 2.960 | 5,165,035 |
| 2024-09-11 | 3.274 | 3.290 | 3.238 | 3.261 | 2.962 | 3,340,592 |
| 2024-09-10 | 3.300 | 3.300 | 3.251 | 3.276 | 2.976 | 2,942,679 |
| 2024-09-09 | 3.293 | 3.316 | 3.274 | 3.284 | 2.983 | 2,721,402 |
| 2024-09-06 | 3.304 | 3.309 | 3.287 | 3.297 | 2.995 | 4,325,920 |
| 2024-09-05 | 3.284 | 3.309 | 3.272 | 3.299 | 2.997 | 2,856,489 |
| 2024-09-04 | 3.320 | 3.328 | 3.261 | 3.285 | 2.984 | 2,845,536 |
| 2024-09-03 | 3.330 | 3.330 | 3.290 | 3.294 | 2.992 | 3,206,804 |
| 2024-09-02 | 3.300 | 3.330 | 3.269 | 3.313 | 3.010 | 3,465,040 |
| 2024-08-30 | 3.318 | 3.323 | 3.286 | 3.301 | 2.999 | 5,491,653 |
| 2024-08-29 | 3.344 | 3.344 | 3.292 | 3.302 | 3.000 | 4,806,411 |
| 2024-08-28 | 3.298 | 3.315 | 3.282 | 3.307 | 3.004 | 4,553,768 |
| 2024-08-27 | 3.301 | 3.301 | 3.301 | 3.301 | 2.999 | 0 |
| 2024-08-26 | 3.289 | 3.303 | 3.284 | 3.301 | 2.999 | 4,222,739 |
| 2024-08-23 | 3.316 | 3.316 | 3.278 | 3.290 | 2.989 | 4,578,527 |
| 2024-08-22 | 3.292 | 3.297 | 3.283 | 3.290 | 2.989 | 2,995,192 |
| 2024-08-21 | 3.264 | 3.293 | 3.255 | 3.284 | 2.983 | 4,595,634 |
| 2024-08-20 | 3.302 | 3.302 | 3.248 | 3.266 | 2.967 | 4,026,466 |
| 2024-08-19 | 3.298 | 3.299 | 3.257 | 3.272 | 2.972 | 4,042,595 |
| 2024-08-16 | 3.276 | 3.314 | 3.276 | 3.298 | 2.996 | 3,624,281 |
| 2024-08-15 | 3.294 | 3.330 | 3.263 | 3.301 | 2.999 | 6,053,013 |
| 2024-08-14 | 3.335 | 3.394 | 3.276 | 3.297 | 2.995 | 6,924,487 |
| 2024-08-13 | 3.270 | 3.324 | 3.270 | 3.295 | 2.993 | 5,103,318 |
| 2024-08-12 | 3.294 | 3.315 | 3.259 | 3.292 | 2.991 | 6,736,510 |
| 2024-08-09 | 3.287 | 3.315 | 3.240 | 3.296 | 2.994 | 10,791,020 |
| 2024-08-08 | 3.350 | 3.415 | 3.258 | 3.320 | 3.016 | 9,639,696 |
| 2024-08-07 | 3.260 | 3.365 | 3.238 | 3.365 | 3.057 | 13,053,500 |
| 2024-08-06 | 3.190 | 3.260 | 3.182 | 3.253 | 2.955 | 13,410,840 |
| 2024-08-05 | 3.194 | 3.210 | 3.187 | 3.198 | 2.905 | 8,877,378 |
| 2024-08-02 | 3.192 | 3.200 | 3.179 | 3.194 | 2.902 | 5,999,582 |
| 2024-08-01 | 3.166 | 3.201 | 3.166 | 3.192 | 2.900 | 5,942,931 |
| 2024-07-31 | 3.190 | 3.200 | 3.172 | 3.179 | 2.888 | 3,795,345 |
| 2024-07-30 | 3.167 | 3.209 | 3.167 | 3.181 | 2.890 | 4,722,058 |
| 2024-07-29 | 3.162 | 3.182 | 3.162 | 3.179 | 2.888 | 3,981,763 |
| 2024-07-26 | 3.178 | 3.189 | 3.161 | 3.178 | 2.887 | 4,804,164 |
| 2024-07-25 | 3.175 | 3.183 | 3.163 | 3.178 | 2.887 | 2,283,824 |
| 2024-07-24 | 3.162 | 3.191 | 3.153 | 3.178 | 2.887 | 5,034,766 |
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.