Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.120	14.120	13.850	13.890	13.890	26,129,360
2024-07-22	14.190	14.250	14.000	14.130	14.130	34,112,681
2024-07-19	13.830	14.100	13.800	14.050	14.050	34,153,102
2024-07-18	13.760	13.910	13.630	13.900	13.900	27,720,338
2024-07-17	13.640	13.800	13.630	13.750	13.750	26,006,488
2024-07-16	13.490	13.730	13.460	13.620	13.620	24,385,173
2024-07-15	13.460	13.510	13.420	13.500	13.500	12,022,865
2024-07-12	13.570	13.580	13.440	13.460	13.460	15,647,607
2024-07-11	13.570	13.650	13.500	13.550	13.550	21,876,876
2024-07-10	13.360	13.610	13.310	13.470	13.470	19,929,600
2024-07-09	13.350	13.490	13.120	13.450	13.450	30,746,141
2024-07-08	13.410	13.490	13.260	13.330	13.330	23,805,509
2024-07-05	13.510	13.510	13.510	13.510	13.510	0
2024-07-04	13.710	13.710	13.490	13.510	13.510	19,559,700
2024-07-03	13.650	13.740	13.590	13.680	13.680	15,762,561
2024-07-02	13.760	13.830	13.630	13.670	13.670	17,852,998
2024-07-01	13.520	13.800	13.420	13.780	13.780	28,373,880
2024-06-28	13.660	13.780	13.440	13.550	13.550	37,850,020
2024-06-27	14.050	14.110	13.970	14.020	14.020	25,608,144
2024-06-26	13.830	14.200	13.820	14.110	14.110	31,358,642
2024-06-25	14.020	14.060	13.750	13.830	13.830	30,586,527
2024-06-24	14.050	14.170	13.950	14.020	14.020	28,969,643
2024-06-21	14.090	14.190	13.980	14.060	14.060	26,899,351
2024-06-20	14.120	14.210	14.020	14.080	14.080	25,516,597
2024-06-19	14.450	14.450	14.150	14.180	14.180	34,697,424
2024-06-18	14.320	14.650	14.290	14.440	14.440	58,135,453
2024-06-17	14.200	14.390	13.990	14.320	14.320	64,570,141
2024-06-14	13.810	14.690	13.810	14.440	14.440	132,948,257
2024-06-13	13.660	13.920	13.610	13.780	13.780	27,290,001
2024-06-12	13.670	13.700	13.580	13.640	13.640	17,160,514
2024-06-11	13.700	13.780	13.610	13.660	13.660	24,432,095
2024-06-07	13.730	13.790	13.510	13.780	13.780	28,994,639
2024-06-06	13.820	13.860	13.650	13.680	13.680	27,081,565
2024-06-05	13.830	13.960	13.800	13.820	13.820	25,097,516
2024-06-04	13.600	13.850	13.600	13.820	13.820	30,735,118
2024-06-03	13.910	13.920	13.550	13.650	13.650	43,957,474
2024-05-31	14.090	14.130	13.920	13.940	13.940	28,756,906
2024-05-30	14.000	14.140	13.920	14.090	14.090	30,632,340
2024-05-29	13.820	14.300	13.820	14.050	14.050	41,278,613
2024-05-28	13.950	14.050	13.830	13.850	13.850	30,392,978
2024-05-27	13.670	14.250	13.670	14.060	14.060	77,160,084
2024-05-24	13.690	13.760	13.580	13.600	13.600	18,483,755
2024-05-23	13.890	13.910	13.700	13.720	13.720	23,091,288
2024-05-22	13.880	13.980	13.860	13.920	13.920	19,953,655
2024-05-21	13.990	14.010	13.850	13.910	13.910	19,081,291
2024-05-20	13.930	14.160	13.900	14.010	14.010	38,601,600
2024-05-17	13.740	13.950	13.730	13.930	13.930	25,172,234
2024-05-16	13.750	13.880	13.730	13.740	13.740	23,019,350
2024-05-15	13.990	13.990	13.730	13.730	13.730	28,459,572
2024-05-14	13.950	13.970	13.840	13.930	13.930	24,357,471
2024-05-13	13.870	14.020	13.750	13.950	13.950	32,528,461
2024-05-10	13.810	13.920	13.790	13.880	13.880	31,206,865
2024-05-09	13.700	13.830	13.700	13.800	13.800	23,741,758
2024-05-08	13.810	13.830	13.660	13.710	13.710	24,075,320
2024-05-07	13.860	13.870	13.780	13.830	13.830	27,690,697
2024-05-06	13.900	13.960	13.810	13.860	13.860	42,037,377
2024-04-30	13.900	13.910	13.650	13.760	13.760	35,126,324
2024-04-29	13.850	14.030	13.740	13.880	13.880	65,865,254
2024-04-26	13.600	13.920	13.420	13.860	13.860	70,763,600
2024-04-25	13.280	13.420	13.270	13.350	13.350	16,089,244

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.