Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.500	18.710	18.290	18.540	18.540	89,118,408
2026-07-15	18.080	18.790	18.050	18.580	18.580	115,321,350
2026-07-14	18.290	18.330	17.750	18.170	18.170	118,690,261
2026-07-13	18.300	18.470	18.170	18.340	18.340	101,458,064
2026-07-10	18.850	18.860	18.240	18.300	18.300	145,894,884
2026-07-09	18.660	18.940	18.360	18.870	18.870	128,582,021
2026-07-08	18.990	19.160	18.700	18.720	18.720	102,647,639
2026-07-07	19.550	19.750	18.880	18.990	18.990	194,758,078
2026-07-06	20.500	20.500	19.170	19.800	19.800	256,837,308
2026-07-03	19.200	19.580	19.080	19.370	19.370	138,505,599
2026-07-02	19.120	19.340	18.870	19.170	19.170	160,692,821
2026-07-01	18.300	19.560	18.130	19.120	19.120	259,681,367
2026-06-30	18.020	18.320	18.000	18.200	18.200	127,766,732
2026-06-29	17.600	18.170	17.540	18.130	18.130	186,025,826
2026-06-26	17.830	17.980	17.360	17.400	17.400	162,713,558
2026-06-25	17.590	18.280	17.230	18.120	17.770	230,611,703
2026-06-24	17.910	18.230	17.530	17.560	17.221	149,567,688
2026-06-23	18.180	18.480	17.820	17.960	17.613	191,228,903
2026-06-22	17.200	18.280	17.150	18.150	17.799	233,998,792
2026-06-18	17.710	17.770	17.250	17.280	17.280	159,987,176
2026-06-17	17.750	17.950	17.600	17.770	17.770	121,691,881
2026-06-16	17.360	17.900	17.290	17.790	17.790	159,716,320
2026-06-15	17.750	18.360	17.340	17.490	17.490	268,923,697
2026-06-12	17.210	17.750	16.960	17.680	17.680	202,071,287
2026-06-11	17.050	17.300	16.900	17.220	17.220	148,756,388
2026-06-10	16.490	17.150	16.430	17.050	17.050	205,631,032
2026-06-09	16.440	16.580	16.280	16.510	16.510	99,165,394
2026-06-08	16.090	16.690	16.070	16.450	16.450	171,316,776
2026-06-05	16.240	16.480	16.220	16.250	16.250	112,090,772
2026-06-04	16.250	16.390	16.080	16.200	16.200	99,467,433
2026-06-03	16.230	16.420	16.020	16.320	16.320	154,809,915
2026-06-02	15.850	16.400	15.810	16.220	16.220	222,075,786
2026-06-01	15.340	15.980	15.270	15.870	15.870	225,589,654
2026-05-29	15.000	15.390	14.960	15.380	15.380	158,560,715
2026-05-28	15.240	15.250	14.910	14.980	14.980	94,621,707
2026-05-27	15.280	15.480	15.070	15.220	15.220	108,122,624
2026-05-26	15.090	15.420	15.060	15.300	15.300	110,375,044
2026-05-25	15.090	15.220	15.010	15.150	15.150	78,970,633
2026-05-22	15.290	15.330	15.020	15.030	15.030	114,180,518
2026-05-21	15.450	15.770	15.210	15.230	15.230	187,919,499
2026-05-20	15.420	15.420	15.210	15.310	15.310	80,137,445
2026-05-19	15.500	15.540	15.280	15.470	15.470	90,810,287
2026-05-18	15.400	15.510	15.370	15.450	15.450	94,884,222
2026-05-15	15.710	15.760	15.390	15.440	15.440	136,139,919
2026-05-14	16.020	16.110	15.700	15.710	15.710	119,961,184
2026-05-13	16.100	16.140	15.750	16.020	16.020	180,250,610
2026-05-12	16.200	16.230	16.060	16.100	16.100	143,388,474
2026-05-11	16.180	16.270	16.010	16.170	16.170	203,878,859
2026-05-08	16.250	16.330	16.150	16.160	16.160	103,461,640
2026-05-07	16.390	16.430	16.180	16.290	16.290	121,373,719
2026-05-06	16.170	16.450	16.140	16.270	16.270	197,192,918
2026-04-30	16.100	16.380	16.040	16.120	16.120	135,340,303
2026-04-29	16.110	16.190	16.020	16.120	16.120	110,493,963
2026-04-28	16.150	16.420	16.060	16.120	16.120	151,601,214
2026-04-27	16.590	16.770	16.100	16.230	16.230	201,120,876
2026-04-24	16.710	16.770	16.480	16.720	16.720	85,317,189
2026-04-23	16.790	16.890	16.680	16.790	16.790	95,451,325
2026-04-22	16.700	17.070	16.620	16.800	16.800	118,623,972
2026-04-21	16.850	16.910	16.660	16.750	16.750	78,879,624
2026-04-20	17.040	17.080	16.790	16.870	16.870	102,400,576

← NewerPage 2 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.