Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.440	14.450	14.270	14.370	13.837	13,938,572
2022-07-29	14.510	14.670	14.410	14.450	13.914	16,305,556
2022-07-28	14.460	14.690	14.460	14.530	13.992	23,028,229
2022-07-27	14.470	14.480	14.360	14.370	13.837	9,553,629
2022-07-26	14.470	14.580	14.440	14.470	13.934	11,675,523
2022-07-25	14.410	14.550	14.330	14.490	13.953	15,887,921
2022-07-22	14.330	14.460	14.260	14.410	13.876	18,216,515
2022-07-21	14.370	14.430	14.240	14.250	13.722	11,736,906
2022-07-20	14.360	14.450	14.340	14.380	13.847	11,229,571
2022-07-19	14.290	14.410	14.150	14.360	13.828	15,777,090
2022-07-18	14.010	14.280	13.940	14.250	13.722	19,521,183
2022-07-15	14.400	14.400	13.920	13.920	13.404	27,327,357
2022-07-14	15.150	15.160	14.930	15.000	13.789	24,880,219
2022-07-13	15.220	15.270	15.150	15.180	13.955	19,031,623
2022-07-12	15.140	15.330	15.140	15.220	13.992	23,943,005
2022-07-11	15.170	15.230	15.120	15.140	13.918	19,120,072
2022-07-08	15.150	15.280	15.130	15.170	13.946	18,038,845
2022-07-07	15.060	15.220	15.010	15.090	13.872	20,988,701
2022-07-06	15.060	15.110	14.960	14.980	13.771	19,489,096
2022-07-05	15.150	15.260	15.000	15.080	13.863	22,186,052
2022-07-04	15.100	15.160	14.960	15.150	13.927	20,167,478
2022-07-01	15.180	15.270	15.060	15.100	13.881	23,321,955
2022-06-30	15.120	15.320	15.120	15.200	13.973	23,859,372
2022-06-29	15.270	15.370	15.110	15.120	13.900	32,279,189
2022-06-28	15.140	15.340	15.070	15.260	14.028	28,778,005
2022-06-27	15.310	15.370	15.130	15.170	13.946	36,932,617
2022-06-24	15.240	15.290	15.120	15.200	13.973	24,532,723
2022-06-23	14.850	15.330	14.850	15.230	14.001	41,396,784
2022-06-22	15.070	15.130	14.870	14.880	13.679	25,918,022
2022-06-21	15.040	15.160	14.930	15.080	13.863	27,118,293
2022-06-20	15.130	15.250	15.010	15.010	13.799	36,057,477
2022-06-17	15.080	15.300	14.940	15.160	13.936	39,821,987
2022-06-16	15.670	15.670	15.180	15.190	13.964	63,101,669
2022-06-15	15.350	16.170	15.350	15.670	14.405	120,446,404
2022-06-14	14.660	15.410	14.530	15.300	14.065	57,553,184
2022-06-13	14.820	14.900	14.680	14.780	13.587	33,279,633
2022-06-10	14.670	15.020	14.590	14.980	13.771	40,325,364
2022-06-09	14.800	15.020	14.670	14.750	13.559	38,838,049
2022-06-08	14.680	14.840	14.640	14.790	13.596	36,498,152
2022-06-07	14.650	14.840	14.600	14.660	13.477	28,902,203
2022-06-06	14.420	14.700	14.390	14.670	13.486	29,168,015
2022-06-02	14.420	14.520	14.330	14.480	13.311	16,701,507
2022-06-01	14.510	14.530	14.370	14.420	13.256	16,364,391
2022-05-31	14.420	14.530	14.340	14.490	13.320	21,039,864
2022-05-30	14.410	14.520	14.320	14.420	13.256	15,102,934
2022-05-27	14.400	14.490	14.320	14.430	13.265	22,114,773
2022-05-26	14.230	14.500	14.110	14.340	13.183	23,413,555
2022-05-25	14.110	14.230	14.070	14.180	13.035	15,190,021
2022-05-24	14.390	14.510	14.080	14.100	12.962	24,431,973
2022-05-23	14.390	14.420	14.250	14.400	13.238	21,120,955
2022-05-20	14.220	14.410	14.210	14.380	13.219	27,799,214
2022-05-19	14.090	14.180	14.020	14.170	13.026	17,971,632
2022-05-18	14.250	14.320	14.150	14.200	13.054	18,887,720
2022-05-17	14.170	14.260	14.060	14.200	13.054	15,237,997
2022-05-16	14.350	14.390	14.130	14.160	13.017	18,642,626
2022-05-13	14.200	14.320	14.150	14.240	13.091	19,256,713
2022-05-12	14.130	14.270	14.070	14.140	12.999	19,573,955
2022-05-11	14.120	14.450	14.100	14.190	13.045	34,767,749
2022-05-10	13.910	14.210	13.830	14.130	12.990	26,019,480
2022-05-09	14.020	14.130	13.940	14.040	12.907	20,929,635

← NewerPage 18 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.