Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.370	14.460	14.230	14.370	14.370	24,995,601
2024-01-18	14.590	14.660	13.980	14.460	14.460	47,879,293
2024-01-17	14.690	14.860	14.650	14.650	14.650	26,220,074
2024-01-16	14.500	14.750	14.470	14.750	14.750	25,139,763
2024-01-15	14.410	14.660	14.360	14.520	14.520	15,079,468
2024-01-12	14.390	14.530	14.370	14.470	14.470	20,704,166
2024-01-11	14.410	14.460	14.260	14.430	14.430	21,542,959
2024-01-10	14.500	14.560	14.370	14.410	14.410	17,573,759
2024-01-09	14.580	14.650	14.430	14.530	14.530	21,243,207
2024-01-08	14.840	14.840	14.570	14.680	14.680	22,253,061
2024-01-05	14.820	15.020	14.750	14.890	14.890	22,882,865
2024-01-04	14.950	14.980	14.700	14.890	14.890	21,543,183
2024-01-03	14.810	14.980	14.810	14.960	14.960	15,939,352
2024-01-02	14.850	14.980	14.840	14.870	14.870	20,156,306
2023-12-29	14.800	14.930	14.790	14.880	14.880	16,662,802
2023-12-28	14.670	14.880	14.560	14.840	14.840	24,866,883
2023-12-27	14.620	14.740	14.500	14.680	14.680	17,077,214
2023-12-26	14.650	14.700	14.490	14.640	14.640	14,639,855
2023-12-25	14.580	14.740	14.570	14.690	14.690	12,490,164
2023-12-22	14.610	14.700	14.500	14.680	14.680	16,786,276
2023-12-21	14.610	14.660	14.500	14.640	14.640	20,136,470
2023-12-20	14.980	14.990	14.650	14.660	14.660	25,245,058
2023-12-19	14.980	15.030	14.810	15.000	15.000	21,698,300
2023-12-18	14.920	15.020	14.870	14.970	14.970	20,482,658
2023-12-15	15.030	15.200	14.960	14.990	14.990	19,070,397
2023-12-14	14.980	15.310	14.890	15.000	15.000	27,281,067
2023-12-13	14.950	15.050	14.840	14.960	14.960	26,590,733
2023-12-12	14.880	15.050	14.860	14.950	14.950	14,548,784
2023-12-11	14.700	14.960	14.500	14.930	14.930	22,902,926
2023-12-08	14.810	14.880	14.720	14.740	14.740	16,745,673
2023-12-07	14.800	14.900	14.750	14.830	14.830	14,663,246
2023-12-06	14.900	14.980	14.740	14.800	14.800	16,582,171
2023-12-05	15.090	15.110	14.870	14.890	14.890	15,328,247
2023-12-04	15.100	15.200	15.070	15.110	15.110	12,857,628
2023-12-01	15.050	15.130	14.970	15.070	15.070	20,484,104
2023-11-30	14.920	15.110	14.920	15.100	15.100	15,721,734
2023-11-29	15.200	15.230	14.910	14.980	14.980	17,460,250
2023-11-28	15.100	15.160	15.040	15.080	15.080	11,679,671
2023-11-27	15.170	15.170	15.000	15.100	15.100	21,358,485
2023-11-24	15.260	15.360	15.180	15.220	15.220	16,774,799
2023-11-23	15.190	15.300	15.150	15.270	15.270	15,752,749
2023-11-22	15.240	15.370	15.200	15.210	15.210	16,644,256
2023-11-21	15.280	15.500	15.250	15.270	15.270	22,975,376
2023-11-20	15.290	15.320	15.070	15.260	15.260	21,358,833
2023-11-17	15.190	15.290	15.180	15.270	15.270	13,871,292
2023-11-16	15.290	15.400	15.230	15.240	15.240	16,792,423
2023-11-15	15.370	15.440	15.260	15.290	15.290	23,000,442
2023-11-14	15.140	15.400	15.090	15.250	15.250	30,035,825
2023-11-13	15.170	15.180	14.990	15.090	15.090	16,805,975
2023-11-10	15.100	15.170	15.040	15.090	15.090	16,535,497
2023-11-09	15.180	15.190	15.030	15.130	15.130	18,287,456
2023-11-08	15.250	15.290	15.080	15.190	15.190	23,896,700
2023-11-07	15.220	15.340	15.180	15.260	15.260	28,910,944
2023-11-06	15.250	15.380	15.070	15.290	15.290	53,583,150
2023-11-03	14.850	15.030	14.830	14.940	14.940	17,870,915
2023-11-02	14.900	15.110	14.860	14.870	14.870	20,985,329
2023-11-01	14.850	14.960	14.800	14.920	14.920	28,666,700
2023-10-31	14.770	14.880	14.710	14.770	14.770	30,303,675
2023-10-30	14.620	14.710	14.550	14.580	14.580	16,932,100
2023-10-27	14.570	14.720	14.540	14.690	14.690	16,444,339

← NewerPage 12 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.