Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.300	13.360	13.160	13.330	13.330	21,915,712
2024-04-23	13.390	13.470	13.300	13.310	13.310	20,110,791
2024-04-22	13.400	13.520	13.360	13.400	13.400	22,719,388
2024-04-19	13.390	13.480	13.350	13.410	13.410	23,557,123
2024-04-18	13.350	13.570	13.300	13.440	13.440	39,483,962
2024-04-17	13.160	13.390	13.100	13.390	13.390	33,117,461
2024-04-16	13.220	13.360	13.120	13.160	13.160	27,991,652
2024-04-15	13.050	13.350	12.930	13.320	13.320	37,985,467
2024-04-12	13.270	13.330	13.030	13.050	13.050	32,589,541
2024-04-11	13.300	13.410	13.260	13.270	13.270	24,722,560
2024-04-10	13.510	13.550	13.280	13.340	13.340	37,607,477
2024-04-09	13.510	13.590	13.480	13.540	13.540	30,073,407
2024-04-08	13.560	13.680	13.430	13.530	13.530	36,426,518
2024-04-03	13.810	13.840	13.710	13.730	13.730	30,344,138
2024-04-02	13.960	13.980	13.780	13.820	13.820	38,072,528
2024-04-01	13.890	14.030	13.870	13.970	13.970	47,062,248
2024-03-29	13.950	13.980	13.600	13.870	13.870	45,183,432
2024-03-28	14.280	14.380	14.180	14.250	14.250	25,356,645
2024-03-27	14.370	14.450	14.260	14.270	14.270	16,486,340
2024-03-26	14.370	14.450	14.360	14.430	14.430	16,093,688
2024-03-25	14.550	14.600	14.290	14.360	14.360	36,186,027
2024-03-22	14.780	14.790	14.500	14.650	14.650	27,610,639
2024-03-21	14.830	14.940	14.720	14.780	14.780	23,840,499
2024-03-20	14.770	14.850	14.700	14.760	14.760	20,567,860
2024-03-19	14.990	15.010	14.720	14.760	14.760	27,443,747
2024-03-18	14.750	15.070	14.750	15.000	15.000	39,678,149
2024-03-15	14.690	14.760	14.630	14.720	14.720	19,689,892
2024-03-14	14.760	14.860	14.640	14.700	14.700	20,430,359
2024-03-13	14.980	15.010	14.740	14.790	14.790	29,622,297
2024-03-12	15.030	15.060	14.910	15.000	15.000	24,317,567
2024-03-11	14.840	14.990	14.820	14.990	14.990	25,094,264
2024-03-08	14.820	14.880	14.790	14.820	14.820	21,811,132
2024-03-07	14.920	15.000	14.750	14.850	14.850	30,742,575
2024-03-06	14.960	15.030	14.890	14.920	14.920	24,548,401
2024-03-05	14.910	15.010	14.860	14.970	14.970	25,938,858
2024-03-04	15.110	15.140	14.940	14.960	14.960	26,437,820
2024-03-01	15.090	15.160	14.990	15.100	15.100	34,408,792
2024-02-29	14.910	15.100	14.890	15.090	15.090	41,949,944
2024-02-28	15.120	15.290	14.940	14.960	14.960	45,178,953
2024-02-27	15.020	15.090	14.980	15.090	15.090	28,097,086
2024-02-26	15.170	15.200	15.020	15.020	15.020	26,017,730
2024-02-23	15.250	15.310	15.130	15.180	15.180	29,991,375
2024-02-22	15.090	15.240	15.040	15.220	15.220	27,784,522
2024-02-21	14.880	15.330	14.840	15.090	15.090	47,640,233
2024-02-20	14.780	15.080	14.710	14.960	14.960	32,774,986
2024-02-19	14.800	14.810	14.570	14.790	14.790	33,072,687
2024-02-08	14.860	14.950	14.700	14.860	14.860	48,525,048
2024-02-07	14.750	14.850	14.600	14.770	14.770	43,939,092
2024-02-06	14.200	14.810	14.120	14.710	14.710	40,623,497
2024-02-05	14.200	14.430	13.990	14.200	14.200	43,705,949
2024-02-02	14.640	14.690	13.900	14.340	14.340	41,371,651
2024-02-01	14.570	14.750	14.370	14.640	14.640	32,992,057
2024-01-31	14.800	14.830	14.500	14.610	14.610	30,289,300
2024-01-30	14.920	15.090	14.800	14.830	14.830	27,407,241
2024-01-29	15.060	15.230	14.980	15.020	15.020	36,363,673
2024-01-26	15.030	15.110	14.910	15.060	15.060	35,042,381
2024-01-25	14.700	15.090	14.610	15.060	15.060	54,825,149
2024-01-24	14.320	14.840	14.180	14.740	14.740	41,306,634
2024-01-23	14.250	14.350	13.950	14.250	14.250	24,571,026
2024-01-22	14.330	14.490	14.040	14.140	14.140	32,037,015

← NewerPage 11 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.