Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.410	14.470	14.250	14.270	13.741	22,988,435
2023-01-30	14.690	14.700	14.400	14.420	13.886	32,439,991
2023-01-20	14.410	14.510	14.310	14.490	13.953	32,106,094
2023-01-19	14.210	14.420	14.190	14.410	13.876	28,946,233
2023-01-18	14.260	14.350	14.220	14.250	13.722	20,997,358
2023-01-17	14.220	14.320	14.150	14.300	13.770	29,090,563
2023-01-16	13.920	14.430	13.890	14.230	13.703	56,703,891
2023-01-13	13.700	13.900	13.670	13.880	13.366	27,501,878
2023-01-12	13.660	13.720	13.580	13.700	13.192	13,624,990
2023-01-11	13.720	13.790	13.630	13.640	13.135	18,764,864
2023-01-10	13.750	13.850	13.700	13.720	13.212	22,442,400
2023-01-09	13.690	13.870	13.660	13.730	13.221	24,608,838
2023-01-06	13.620	13.700	13.520	13.610	13.106	17,977,538
2023-01-05	13.530	13.670	13.510	13.610	13.106	25,978,141
2023-01-04	13.450	13.530	13.400	13.460	12.961	22,523,695
2023-01-03	13.450	13.470	13.150	13.450	12.952	44,530,828
2022-12-30	13.580	13.630	13.550	13.590	13.086	13,835,194
2022-12-29	13.540	13.570	13.460	13.530	13.029	12,834,749
2022-12-28	13.600	13.630	13.530	13.580	13.077	13,093,055
2022-12-27	13.620	13.680	13.570	13.640	13.135	13,274,210
2022-12-26	13.510	13.550	13.430	13.530	13.029	12,176,764
2022-12-23	13.460	13.590	13.390	13.490	12.990	15,458,641
2022-12-22	13.690	13.750	13.470	13.520	13.019	22,610,467
2022-12-21	13.650	13.750	13.460	13.600	13.096	21,064,922
2022-12-20	13.710	13.800	13.620	13.670	13.163	16,939,284
2022-12-19	14.090	14.160	13.690	13.750	13.240	23,295,563
2022-12-16	14.010	14.140	14.000	14.110	13.587	12,746,119
2022-12-15	14.160	14.240	14.050	14.070	13.549	14,721,887
2022-12-14	14.200	14.260	14.120	14.210	13.683	15,381,599
2022-12-13	14.230	14.310	14.160	14.180	13.654	21,301,719
2022-12-12	14.230	14.320	14.180	14.190	13.664	32,574,201
2022-12-09	14.210	14.520	14.140	14.300	13.770	77,958,376
2022-12-08	14.200	14.250	14.130	14.210	13.683	26,839,966
2022-12-07	14.310	14.350	14.120	14.220	13.693	34,360,537
2022-12-06	14.390	14.470	14.260	14.320	13.789	28,483,640
2022-12-05	14.220	14.530	14.220	14.410	13.876	47,187,149
2022-12-02	14.100	14.200	14.090	14.120	13.597	21,772,628
2022-12-01	14.190	14.400	14.100	14.120	13.597	46,981,524
2022-11-30	14.020	14.170	13.990	13.990	13.472	28,750,554
2022-11-29	13.670	14.100	13.660	14.030	13.510	43,066,708
2022-11-28	13.650	13.700	13.520	13.670	13.163	27,840,645
2022-11-25	13.780	13.960	13.740	13.880	13.366	20,375,600
2022-11-24	13.920	13.970	13.770	13.780	13.269	16,049,569
2022-11-23	13.750	13.930	13.740	13.860	13.346	19,678,065
2022-11-22	13.690	13.880	13.660	13.780	13.269	20,346,784
2022-11-21	13.760	13.770	13.620	13.690	13.183	19,545,524
2022-11-18	13.950	14.040	13.800	13.810	13.298	22,633,987
2022-11-17	13.880	14.000	13.830	13.960	13.443	21,356,062
2022-11-16	14.000	14.060	13.910	13.920	13.404	23,949,556
2022-11-15	13.760	14.230	13.750	14.090	13.568	57,359,321
2022-11-14	13.840	14.040	13.780	13.800	13.289	34,782,446
2022-11-11	13.710	13.930	13.630	13.780	13.269	39,381,048
2022-11-10	13.390	13.530	13.340	13.500	13.000	15,547,700
2022-11-09	13.480	13.520	13.430	13.440	12.942	11,318,027
2022-11-08	13.550	13.580	13.420	13.470	12.971	18,077,137
2022-11-07	13.500	13.620	13.470	13.540	13.038	26,525,150
2022-11-04	13.250	13.600	13.240	13.550	13.048	37,737,848
2022-11-03	13.350	13.370	13.220	13.270	12.778	19,753,581
2022-11-02	13.370	13.470	13.300	13.420	12.923	26,840,259
2022-11-01	13.250	13.440	13.220	13.440	12.942	37,699,196

← NewerPage 16 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.