Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.410	13.450	13.200	13.220	12.730	31,457,000
2022-10-28	13.550	13.700	13.350	13.400	12.903	19,116,277
2022-10-27	13.530	13.680	13.510	13.580	13.077	13,676,443
2022-10-26	13.530	13.700	13.480	13.520	13.019	15,229,246
2022-10-25	13.500	13.690	13.320	13.450	12.952	17,256,149
2022-10-24	13.810	14.010	13.420	13.450	12.952	23,901,949
2022-10-21	14.080	14.120	13.760	13.760	13.250	20,063,243
2022-10-20	13.730	13.980	13.730	13.810	13.298	15,107,469
2022-10-19	13.910	13.950	13.770	13.770	13.260	10,949,578
2022-10-18	13.930	13.990	13.870	13.870	13.356	12,396,356
2022-10-17	13.850	13.950	13.820	13.900	13.385	12,815,614
2022-10-14	13.880	13.990	13.830	13.880	13.366	15,662,370
2022-10-13	13.790	13.850	13.710	13.790	13.279	11,920,287
2022-10-12	13.600	13.870	13.500	13.850	13.337	12,815,938
2022-10-11	13.590	13.780	13.550	13.600	13.096	12,995,848
2022-10-10	13.700	13.830	13.280	13.600	13.096	18,327,570
2022-09-30	13.580	13.780	13.550	13.670	13.163	13,461,067
2022-09-29	13.930	13.970	13.500	13.580	13.077	19,764,984
2022-09-28	13.970	14.020	13.830	13.860	13.346	14,685,430
2022-09-27	14.080	14.130	13.910	13.990	13.472	17,739,396
2022-09-26	14.170	14.260	14.010	14.010	13.491	17,135,315
2022-09-23	14.220	14.360	14.170	14.250	13.722	11,326,130
2022-09-22	14.180	14.300	14.160	14.250	13.722	8,891,725
2022-09-21	14.180	14.290	14.080	14.210	13.683	10,710,072
2022-09-20	14.150	14.320	14.120	14.180	13.654	13,965,524
2022-09-19	14.120	14.230	14.030	14.110	13.587	17,648,141
2022-09-16	14.840	14.840	14.110	14.120	13.597	46,941,719
2022-09-15	14.850	14.980	14.710	14.870	14.319	19,689,451
2022-09-14	14.800	14.910	14.710	14.810	14.261	20,335,690
2022-09-13	15.120	15.170	14.930	14.970	14.415	23,096,091
2022-09-09	14.870	15.100	14.830	15.070	14.512	29,808,024
2022-09-08	14.900	14.980	14.820	14.840	14.290	12,388,113
2022-09-07	14.900	14.920	14.820	14.880	14.329	11,420,275
2022-09-06	14.860	14.950	14.810	14.920	14.367	21,805,344
2022-09-05	14.610	14.860	14.570	14.840	14.290	19,474,372
2022-09-02	14.680	14.790	14.550	14.620	14.078	18,286,817
2022-09-01	14.770	14.880	14.710	14.730	14.184	17,053,222
2022-08-31	14.690	14.950	14.650	14.790	14.242	27,805,659
2022-08-30	14.750	14.830	14.610	14.680	14.136	17,964,643
2022-08-29	14.650	14.770	14.530	14.680	14.136	20,028,207
2022-08-26	14.780	14.860	14.630	14.720	14.174	19,325,459
2022-08-25	14.500	14.790	14.500	14.730	14.184	22,207,363
2022-08-24	14.640	14.850	14.450	14.480	13.943	28,105,086
2022-08-23	14.620	14.800	14.540	14.660	14.117	20,592,565
2022-08-22	14.510	14.670	14.480	14.600	14.059	16,667,436
2022-08-19	14.580	14.740	14.560	14.560	14.020	19,672,088
2022-08-18	14.630	14.690	14.570	14.580	14.040	13,871,650
2022-08-17	14.580	14.760	14.510	14.710	14.165	27,176,442
2022-08-16	14.610	14.670	14.500	14.560	14.020	13,181,478
2022-08-15	14.560	14.660	14.510	14.610	14.069	15,433,260
2022-08-12	14.550	14.690	14.530	14.600	14.059	20,994,718
2022-08-11	14.310	14.740	14.290	14.680	14.136	43,206,164
2022-08-10	14.290	14.350	14.180	14.250	13.722	10,642,850
2022-08-09	14.260	14.330	14.250	14.260	13.732	10,164,200
2022-08-08	14.230	14.340	14.200	14.290	13.760	11,679,536
2022-08-05	14.120	14.280	14.010	14.270	13.741	17,285,940
2022-08-04	14.080	14.130	14.010	14.050	13.529	11,349,208
2022-08-03	14.060	14.220	13.920	13.950	13.433	14,679,415
2022-08-02	14.260	14.270	13.890	14.080	13.558	26,280,340
2022-08-01	14.440	14.450	14.270	14.370	13.837	13,938,572

← NewerPage 17 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.