Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.770	14.810	14.650	14.700	14.155	20,111,009
2023-04-25	14.680	14.820	14.620	14.800	14.252	25,476,304
2023-04-24	14.720	14.870	14.600	14.660	14.117	21,528,348
2023-04-21	15.170	15.180	14.670	14.680	14.136	37,532,031
2023-04-20	15.130	15.170	14.940	15.150	14.589	28,107,384
2023-04-19	15.230	15.280	15.080	15.100	14.540	31,546,422
2023-04-18	15.300	15.430	15.210	15.270	14.704	32,307,686
2023-04-17	15.040	15.430	14.980	15.350	14.781	54,860,634
2023-04-14	15.010	15.060	14.900	14.990	14.434	20,270,473
2023-04-13	14.890	15.060	14.850	14.970	14.415	32,657,539
2023-04-12	14.960	15.070	14.890	14.960	14.406	31,997,730
2023-04-11	14.940	15.170	14.870	14.960	14.406	33,035,701
2023-04-10	15.090	15.170	14.870	14.900	14.348	30,474,909
2023-04-07	14.980	15.040	14.860	14.980	14.425	28,383,592
2023-04-06	14.990	15.030	14.840	14.930	14.377	35,433,503
2023-04-04	14.630	15.100	14.590	15.000	14.444	74,324,836
2023-04-03	14.360	14.680	14.350	14.610	14.069	44,600,269
2023-03-31	14.410	14.450	14.340	14.360	13.828	17,846,860
2023-03-30	14.370	14.440	14.200	14.410	13.876	23,119,581
2023-03-29	14.430	14.480	14.310	14.350	13.818	13,914,909
2023-03-28	14.440	14.490	14.380	14.420	13.886	16,133,653
2023-03-27	14.410	14.490	14.290	14.460	13.924	20,216,252
2023-03-24	14.510	14.520	14.370	14.430	13.895	17,688,711
2023-03-23	14.230	14.500	14.200	14.500	13.963	29,267,018
2023-03-22	14.280	14.340	14.210	14.300	13.770	20,737,335
2023-03-21	14.300	14.350	14.120	14.250	13.722	28,559,621
2023-03-20	14.250	14.400	14.190	14.250	13.722	26,031,431
2023-03-17	14.180	14.360	14.160	14.250	13.722	31,261,283
2023-03-16	14.070	14.150	14.020	14.050	13.529	19,150,654
2023-03-15	14.150	14.190	14.100	14.140	13.616	13,949,591
2023-03-14	14.110	14.140	13.980	14.020	13.500	15,447,551
2023-03-13	13.990	14.160	13.970	14.140	13.616	16,751,921
2023-03-10	14.160	14.180	13.970	13.970	13.452	26,793,527
2023-03-09	14.280	14.290	14.190	14.210	13.683	13,157,953
2023-03-08	14.230	14.270	14.190	14.250	13.722	13,677,950
2023-03-07	14.430	14.620	14.250	14.270	13.741	32,850,905
2023-03-06	14.600	14.610	14.410	14.420	13.886	21,699,420
2023-03-03	14.500	14.600	14.430	14.580	14.040	24,183,692
2023-03-02	14.470	14.530	14.420	14.500	13.963	19,182,957
2023-03-01	14.290	14.490	14.250	14.460	13.924	23,719,186
2023-02-28	14.240	14.320	14.170	14.290	13.760	11,916,460
2023-02-27	14.220	14.290	14.180	14.200	13.674	12,341,010
2023-02-24	14.440	14.470	14.250	14.280	13.751	24,184,081
2023-02-23	14.410	14.570	14.390	14.460	13.924	21,281,736
2023-02-22	14.410	14.500	14.350	14.390	13.857	18,817,951
2023-02-21	14.430	14.530	14.370	14.500	13.963	23,258,651
2023-02-20	14.190	14.490	14.110	14.460	13.924	43,492,488
2023-02-17	14.100	14.180	14.010	14.020	13.500	20,080,697
2023-02-16	14.220	14.400	14.040	14.100	13.577	33,568,167
2023-02-15	14.290	14.310	14.200	14.220	13.693	13,094,555
2023-02-14	14.320	14.330	14.240	14.290	13.760	14,049,994
2023-02-13	14.210	14.320	14.160	14.290	13.760	21,999,594
2023-02-10	14.210	14.270	14.160	14.220	13.693	17,983,548
2023-02-09	14.100	14.250	14.050	14.250	13.722	21,173,700
2023-02-08	14.240	14.280	14.090	14.100	13.577	20,911,054
2023-02-07	14.180	14.230	14.130	14.190	13.664	16,000,469
2023-02-06	14.200	14.240	14.120	14.160	13.635	20,475,004
2023-02-03	14.340	14.390	14.180	14.280	13.751	24,328,716
2023-02-02	14.740	14.770	14.360	14.380	13.847	43,400,419
2023-02-01	14.310	14.550	14.270	14.550	14.011	23,741,951

← NewerPage 15 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.