Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.900	15.060	14.870	15.030	15.030	30,786,180
2023-07-25	14.780	15.080	14.680	14.990	14.990	64,032,592
2023-07-24	14.400	14.550	14.330	14.450	14.450	8,691,016
2023-07-21	14.470	14.600	14.440	14.490	14.490	9,003,350
2023-07-20	14.640	14.650	14.450	14.470	14.470	13,362,206
2023-07-19	14.480	14.630	14.410	14.610	14.610	14,388,858
2023-07-18	14.450	14.550	14.450	14.510	14.510	9,408,150
2023-07-17	14.450	14.520	14.370	14.500	14.500	9,450,578
2023-07-14	14.560	14.580	14.480	14.480	14.480	9,840,444
2023-07-13	14.440	14.600	14.420	14.540	14.540	19,233,800
2023-07-12	14.470	14.520	14.350	14.370	14.370	11,115,520
2023-07-11	14.460	14.530	14.410	14.480	14.480	10,586,614
2023-07-10	14.450	14.540	14.380	14.470	14.470	16,579,651
2023-07-07	14.150	14.440	14.120	14.380	14.380	21,367,685
2023-07-06	14.170	14.300	14.160	14.180	14.180	8,588,256
2023-07-05	14.280	14.310	14.180	14.200	14.200	9,033,409
2023-07-04	14.200	14.300	14.160	14.280	14.280	12,867,791
2023-07-03	14.020	14.240	14.010	14.220	14.220	17,364,726
2023-06-30	13.780	14.040	13.770	13.990	13.990	17,401,574
2023-06-29	13.840	13.850	13.780	13.780	13.780	15,231,330
2023-06-28	14.320	14.360	14.260	14.300	13.770	14,625,494
2023-06-27	14.240	14.340	14.220	14.300	13.770	15,365,842
2023-06-26	14.510	14.530	14.190	14.220	13.693	24,480,500
2023-06-21	14.720	14.770	14.590	14.610	14.069	17,520,418
2023-06-20	14.790	14.850	14.720	14.750	14.203	15,498,224
2023-06-19	14.940	14.940	14.740	14.750	14.203	17,295,248
2023-06-16	14.890	14.960	14.850	14.940	14.386	21,216,749
2023-06-15	14.840	14.970	14.730	14.880	14.329	36,622,936
2023-06-14	14.940	15.100	14.820	14.840	14.290	19,460,188
2023-06-13	14.880	14.930	14.820	14.920	14.367	12,386,099
2023-06-12	14.850	14.900	14.780	14.860	14.309	15,121,989
2023-06-09	14.890	14.920	14.810	14.880	14.329	15,575,082
2023-06-08	14.750	14.900	14.630	14.880	14.329	16,954,468
2023-06-07	14.650	14.830	14.630	14.740	14.194	10,759,085
2023-06-06	14.790	14.890	14.620	14.630	14.088	17,433,235
2023-06-05	14.850	14.870	14.740	14.780	14.232	10,454,371
2023-06-02	14.820	14.880	14.770	14.830	14.280	14,683,171
2023-06-01	14.740	14.890	14.730	14.800	14.252	16,350,255
2023-05-31	14.760	14.820	14.680	14.800	14.252	17,725,874
2023-05-30	14.660	14.780	14.550	14.780	14.232	16,503,278
2023-05-29	14.700	14.790	14.620	14.660	14.117	15,949,344
2023-05-26	14.600	14.690	14.520	14.670	14.126	12,208,257
2023-05-25	14.510	14.600	14.460	14.600	14.059	17,906,746
2023-05-24	14.760	14.800	14.530	14.530	13.992	26,057,208
2023-05-23	14.990	15.000	14.790	14.790	14.242	19,510,510
2023-05-22	15.010	15.100	14.910	14.940	14.386	25,586,596
2023-05-19	15.320	15.340	15.020	15.040	14.483	24,727,735
2023-05-18	15.360	15.480	15.270	15.340	14.772	23,604,408
2023-05-17	15.250	15.400	15.210	15.280	14.714	18,141,443
2023-05-16	15.400	15.550	15.270	15.300	14.733	21,459,214
2023-05-15	15.250	15.430	14.950	15.400	14.829	39,827,576
2023-05-12	15.350	15.490	15.210	15.220	14.656	27,158,939
2023-05-11	15.500	15.580	15.300	15.330	14.762	31,474,968
2023-05-10	15.680	15.850	15.270	15.320	14.752	66,125,003
2023-05-09	15.880	16.500	15.770	15.790	15.205	147,693,773
2023-05-08	15.550	15.950	15.400	15.780	15.195	72,220,707
2023-05-05	15.330	15.950	15.320	15.530	14.954	65,993,700
2023-05-04	15.120	15.300	15.050	15.300	14.733	43,385,497
2023-04-28	14.860	15.270	14.770	15.120	14.560	37,656,805
2023-04-27	14.650	14.870	14.610	14.830	14.280	21,988,091

← NewerPage 14 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.