Guotai Junan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.660	16.840	16.440	16.650	16.650	79,886,859
2026-10-15	16.950	17.000	16.700	16.950	16.650	106,860,832
2026-10-14	16.970	17.050	16.820	16.950	16.650	41,822,982
2026-10-13	17.100	17.190	16.940	17.030	16.729	56,722,708
2026-10-12	16.900	17.200	16.800	17.200	16.896	65,196,361
2026-10-09	16.680	16.930	16.500	16.810	16.810	59,468,565
2026-10-08	16.790	16.960	16.530	16.600	16.600	62,974,375
2026-09-30	16.710	16.880	16.670	16.870	16.870	43,450,428
2026-09-29	16.860	16.970	16.620	16.650	16.650	53,551,636
2026-09-28	17.200	17.230	16.740	16.810	16.810	66,218,040
2026-09-24	17.550	17.630	17.160	17.210	17.210	57,785,709
2026-09-23	17.680	17.780	17.540	17.670	17.670	41,678,075
2026-09-22	17.620	17.840	17.550	17.710	17.710	59,928,623
2026-09-21	17.590	17.690	17.400	17.630	17.630	63,489,558
2026-09-18	17.360	17.630	17.310	17.500	17.500	58,307,806
2026-09-17	17.400	17.550	17.280	17.320	17.320	60,662,645
2026-09-16	17.520	17.590	17.310	17.500	17.500	40,981,499
2026-09-15	17.350	17.580	17.320	17.500	17.500	49,981,453
2026-09-14	17.260	17.380	17.160	17.370	17.370	49,448,028
2026-09-11	17.680	17.700	17.220	17.320	17.320	67,055,607
2026-09-10	17.510	17.820	17.460	17.740	17.740	59,949,310
2026-09-09	17.520	17.570	17.360	17.520	17.520	37,265,560
2026-09-08	17.490	17.640	17.470	17.500	17.500	43,172,256
2026-09-07	17.880	17.980	17.460	17.480	17.480	91,875,485
2026-09-04	17.770	18.030	17.750	17.870	17.870	67,986,399
2026-09-03	17.630	17.940	17.600	17.690	17.690	59,684,987
2026-09-02	17.880	17.930	17.570	17.610	17.610	58,314,439
2026-09-01	17.820	18.040	17.760	17.940	17.940	68,223,509
2026-08-31	17.940	18.020	17.720	17.940	17.940	69,730,877
2026-08-28	17.860	18.000	17.800	17.920	17.920	52,640,034
2026-08-27	17.830	18.050	17.620	17.910	17.910	98,377,771
2026-08-26	17.360	17.980	17.250	17.850	17.850	109,875,563
2026-08-25	17.670	17.720	17.240	17.310	17.310	89,883,447
2026-08-24	17.390	17.730	17.350	17.640	17.640	86,971,862
2026-08-21	17.470	17.540	17.310	17.380	17.380	71,160,173
2026-08-20	17.850	17.880	17.380	17.490	17.490	103,787,184
2026-08-19	17.900	18.040	17.670	17.860	17.860	130,673,042
2026-08-18	18.050	18.050	17.610	17.750	17.750	108,564,595
2026-08-17	17.990	18.120	17.920	18.040	18.040	58,010,366
2026-08-14	18.150	18.270	17.950	17.950	17.950	54,982,094
2026-08-13	18.070	18.260	18.030	18.150	18.150	62,446,451
2026-08-12	18.060	18.150	17.950	18.020	18.020	42,279,525
2026-08-11	18.170	18.390	18.050	18.100	18.100	50,874,789
2026-08-10	17.960	18.310	17.930	18.200	18.200	73,515,681
2026-08-07	17.820	18.050	17.730	17.910	17.910	58,020,886
2026-08-06	17.960	18.070	17.820	17.860	17.860	68,788,589
2026-08-05	17.900	18.140	17.820	18.000	18.000	76,110,927
2026-08-04	18.300	18.440	17.880	17.960	17.960	107,379,123
2026-08-03	18.260	18.430	18.070	18.300	18.300	110,032,347
2026-07-31	18.920	18.940	18.360	18.360	18.360	141,235,340
2026-07-30	18.830	19.050	18.710	19.030	19.030	88,501,409
2026-07-29	18.870	19.000	18.600	18.930	18.930	96,707,084
2026-07-28	18.950	18.980	18.440	18.980	18.980	93,671,878
2026-07-27	19.400	19.400	18.720	18.950	18.950	80,519,231
2026-07-24	19.120	19.290	18.960	19.220	19.220	106,567,272
2026-07-23	18.980	19.090	18.740	19.050	19.050	73,423,151
2026-07-22	18.660	18.940	18.520	18.940	18.940	83,361,029
2026-07-21	19.200	19.200	18.510	18.820	18.820	109,797,935
2026-07-20	18.310	19.190	18.280	19.030	19.030	204,706,004

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.5300 CNY
2022-07-15	0.6800 CNY
2021-08-20	0.5600 CNY
2020-08-12	0.3900 CNY
2019-08-12	0.2750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.