Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.500	14.640	14.500	14.610	14.610	12,550,843
2023-10-25	14.580	14.660	14.510	14.580	14.580	20,924,363
2023-10-24	14.180	14.530	14.180	14.500	14.500	20,310,500
2023-10-23	14.350	14.360	14.070	14.150	14.150	19,755,913
2023-10-20	14.400	14.530	14.350	14.420	14.420	17,676,909
2023-10-19	14.480	14.640	14.430	14.460	14.460	25,742,650
2023-10-18	14.560	14.640	14.520	14.530	14.530	13,127,327
2023-10-17	14.550	14.700	14.510	14.600	14.600	19,164,506
2023-10-16	14.450	14.560	14.400	14.480	14.480	12,248,500
2023-10-13	14.510	14.510	14.430	14.470	14.470	10,376,100
2023-10-12	14.520	14.580	14.490	14.560	14.560	13,222,100
2023-10-11	14.480	14.560	14.390	14.390	14.390	12,145,104
2023-10-10	14.580	14.580	14.410	14.410	14.410	11,978,335
2023-10-09	14.490	14.570	14.340	14.490	14.490	17,434,573
2023-09-28	14.750	14.790	14.530	14.540	14.540	28,921,582
2023-09-27	14.680	14.800	14.660	14.750	14.750	20,396,170
2023-09-26	14.760	14.790	14.660	14.680	14.680	16,908,364
2023-09-25	14.810	14.840	14.710	14.780	14.780	21,108,912
2023-09-22	14.610	14.920	14.570	14.900	14.900	27,369,876
2023-09-21	14.670	14.770	14.620	14.630	14.630	16,035,400
2023-09-20	14.780	14.800	14.670	14.690	14.690	14,736,708
2023-09-19	14.760	14.840	14.710	14.810	14.810	16,694,938
2023-09-18	14.700	14.790	14.640	14.760	14.760	14,778,705
2023-09-15	14.900	14.970	14.690	14.720	14.720	31,997,933
2023-09-14	14.690	14.870	14.640	14.860	14.860	22,929,949
2023-09-13	14.870	14.890	14.600	14.650	14.650	19,208,430
2023-09-12	14.900	14.940	14.840	14.880	14.880	15,133,640
2023-09-11	14.740	15.020	14.680	14.950	14.950	32,984,726
2023-09-08	14.600	14.750	14.550	14.700	14.700	15,294,207
2023-09-07	14.660	14.750	14.620	14.640	14.640	18,832,148
2023-09-06	14.610	14.710	14.600	14.670	14.670	18,007,712
2023-09-05	14.690	14.730	14.610	14.650	14.650	17,828,435
2023-09-04	14.620	14.800	14.570	14.750	14.750	26,442,349
2023-09-01	14.620	14.710	14.530	14.570	14.570	23,535,787
2023-08-31	14.760	14.810	14.560	14.560	14.560	27,325,285
2023-08-30	15.030	15.030	14.700	14.710	14.710	40,712,896
2023-08-29	15.030	15.170	14.730	15.050	15.050	63,759,546
2023-08-28	16.300	16.400	15.080	15.130	15.130	124,862,289
2023-08-25	14.910	15.080	14.890	14.950	14.950	24,339,813
2023-08-24	14.990	15.180	14.910	14.970	14.970	25,090,234
2023-08-23	14.940	15.100	14.870	14.890	14.890	24,123,538
2023-08-22	14.980	15.080	14.800	15.030	15.030	36,294,735
2023-08-21	15.200	15.300	14.870	14.890	14.890	37,585,599
2023-08-18	15.510	15.660	15.260	15.300	15.300	29,774,358
2023-08-17	15.440	15.580	15.270	15.490	15.490	33,655,765
2023-08-16	15.300	15.780	15.230	15.550	15.550	38,563,956
2023-08-15	15.250	15.480	15.230	15.480	15.480	30,606,136
2023-08-14	15.200	15.480	15.140	15.330	15.330	38,501,602
2023-08-11	15.880	15.880	15.380	15.410	15.410	58,345,114
2023-08-10	15.790	15.900	15.730	15.900	15.900	45,476,570
2023-08-09	15.770	15.930	15.680	15.790	15.790	42,062,401
2023-08-08	15.610	16.100	15.350	15.840	15.840	68,478,512
2023-08-07	15.650	15.820	15.570	15.760	15.760	51,793,895
2023-08-04	15.990	16.360	15.900	15.900	15.900	149,640,060
2023-08-03	15.550	15.840	15.360	15.800	15.800	65,063,441
2023-08-02	15.450	15.800	15.400	15.470	15.470	46,407,477
2023-08-01	15.470	15.800	15.400	15.500	15.500	55,793,957
2023-07-31	15.790	16.010	15.580	15.580	15.580	99,268,672
2023-07-28	14.990	15.830	14.900	15.690	15.690	98,405,920
2023-07-27	15.050	15.100	14.880	14.910	14.910	21,757,215

← NewerPage 13 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.