Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.110	14.230	14.060	14.080	12.944	21,492,037
2022-05-05	14.390	14.480	14.320	14.330	13.173	28,179,936
2022-04-29	14.540	14.690	14.240	14.600	13.422	40,565,338
2022-04-28	14.300	14.330	13.970	14.150	13.008	29,977,010
2022-04-27	14.150	14.410	14.090	14.360	13.201	28,858,554
2022-04-26	14.740	14.790	14.190	14.260	13.109	34,028,286
2022-04-25	14.920	15.220	14.700	14.710	13.523	34,289,902
2022-04-22	15.170	15.330	15.170	15.230	14.001	18,929,211
2022-04-21	15.250	15.430	15.160	15.210	13.982	22,057,958
2022-04-20	15.470	15.510	15.250	15.300	14.065	17,261,667
2022-04-19	15.540	15.600	15.380	15.440	14.194	19,825,741
2022-04-18	15.700	15.730	15.440	15.540	14.286	25,151,083
2022-04-15	15.730	15.970	15.700	15.830	14.552	24,819,236
2022-04-14	15.770	15.920	15.720	15.850	14.571	23,607,879
2022-04-13	15.750	15.820	15.640	15.650	14.387	22,526,864
2022-04-12	15.450	15.940	15.380	15.790	14.516	30,490,711
2022-04-11	15.790	15.810	15.380	15.450	14.203	29,196,924
2022-04-08	15.650	15.900	15.540	15.860	14.580	23,025,036
2022-04-07	15.900	15.950	15.600	15.600	14.341	24,467,192
2022-04-06	15.820	15.990	15.780	15.910	14.626	24,866,945
2022-04-01	15.640	15.950	15.600	15.900	14.617	32,133,642
2022-03-31	15.650	15.860	15.600	15.710	14.442	31,411,093
2022-03-30	15.370	15.710	15.370	15.670	14.405	34,564,102
2022-03-29	15.400	15.450	15.280	15.330	14.093	12,814,826
2022-03-28	15.250	15.470	15.150	15.390	14.148	19,356,543
2022-03-25	15.430	15.580	15.320	15.340	14.102	18,938,214
2022-03-24	15.480	15.530	15.400	15.410	14.166	17,373,624
2022-03-23	15.560	15.600	15.440	15.550	14.295	22,411,896
2022-03-22	15.400	15.680	15.360	15.550	14.295	25,866,702
2022-03-21	15.590	15.600	15.370	15.480	14.231	23,656,893
2022-03-18	15.440	15.700	15.400	15.560	14.304	29,700,239
2022-03-17	15.700	15.750	15.400	15.430	14.185	45,205,628
2022-03-16	15.020	15.610	14.800	15.500	14.249	55,150,396
2022-03-15	15.360	15.520	14.830	14.840	13.642	45,202,838
2022-03-14	15.420	15.710	15.370	15.390	14.148	27,335,523
2022-03-11	15.250	15.800	15.000	15.690	14.424	43,334,456
2022-03-10	15.790	15.820	15.460	15.480	14.231	33,819,343
2022-03-09	15.940	16.020	15.120	15.490	14.240	42,799,916
2022-03-08	16.350	16.380	15.890	15.900	14.617	29,912,837
2022-03-07	16.580	16.600	16.240	16.260	14.948	29,405,264
2022-03-04	16.690	16.710	16.550	16.640	15.297	23,474,383
2022-03-03	16.780	16.880	16.720	16.790	15.435	25,141,719
2022-03-02	16.640	16.770	16.610	16.700	15.352	21,324,949
2022-03-01	16.740	16.830	16.620	16.750	15.398	29,324,852
2022-02-28	16.700	16.760	16.570	16.690	15.343	24,052,030
2022-02-25	16.800	16.910	16.630	16.700	15.352	30,469,539
2022-02-24	17.150	17.200	16.600	16.700	15.352	55,352,366
2022-02-23	17.200	17.320	17.160	17.300	15.904	26,657,433
2022-02-22	17.410	17.450	17.120	17.200	15.812	36,669,916
2022-02-21	17.590	17.650	17.440	17.590	16.170	22,941,400
2022-02-18	17.300	17.600	17.260	17.590	16.170	27,676,996
2022-02-17	17.590	17.690	17.350	17.410	16.005	34,476,841
2022-02-16	17.730	17.820	17.570	17.630	16.207	28,953,853
2022-02-15	17.680	17.740	17.510	17.650	16.225	31,198,513
2022-02-14	18.200	18.230	17.550	17.660	16.235	72,186,531
2022-02-11	18.290	18.700	18.250	18.350	16.869	60,752,640
2022-02-10	18.290	18.460	18.190	18.370	16.887	35,321,788
2022-02-09	18.370	18.440	18.200	18.310	16.832	35,930,486
2022-02-08	17.910	18.460	17.880	18.410	16.924	54,882,537
2022-02-07	17.880	18.130	17.760	17.980	16.529	45,609,910

← NewerPage 19 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.