Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.180	18.380	17.550	17.630	16.207	57,338,644
2022-01-27	18.390	18.440	17.990	18.100	16.639	58,601,157
2022-01-26	18.000	18.750	18.000	18.620	17.117	67,371,033
2022-01-25	18.280	18.350	17.920	17.950	16.501	46,775,552
2022-01-24	18.280	18.490	18.140	18.370	16.887	43,991,995
2022-01-21	18.400	18.580	18.280	18.370	16.887	46,909,785
2022-01-20	17.850	18.850	17.850	18.540	17.044	114,385,816
2022-01-19	17.440	18.130	17.440	17.850	16.409	58,531,541
2022-01-18	17.300	17.530	17.220	17.480	16.069	30,688,285
2022-01-17	17.220	17.380	17.150	17.290	15.894	27,378,313
2022-01-14	17.690	17.690	17.170	17.240	15.849	48,828,227
2022-01-13	18.040	18.060	17.780	17.790	16.354	31,343,861
2022-01-12	17.840	17.940	17.700	17.870	16.428	30,022,894
2022-01-11	17.800	18.100	17.730	17.840	16.400	38,172,511
2022-01-10	17.540	18.020	17.540	17.840	16.400	46,783,703
2022-01-07	17.460	17.750	17.410	17.590	16.170	43,105,067
2022-01-06	17.640	17.680	17.360	17.380	15.977	44,833,105
2022-01-05	17.820	17.940	17.660	17.680	16.253	35,538,015
2022-01-04	17.840	17.910	17.660	17.860	16.418	31,999,483
2021-12-31	17.840	17.940	17.800	17.890	16.446	29,541,297
2021-12-30	17.640	17.960	17.590	17.860	16.418	39,038,235
2021-12-29	17.630	17.870	17.620	17.630	16.207	35,299,733
2021-12-28	17.670	17.730	17.500	17.680	16.253	27,461,430
2021-12-27	17.500	17.700	17.460	17.620	16.198	22,651,064
2021-12-24	17.460	17.610	17.440	17.480	16.069	23,841,439
2021-12-23	17.580	17.580	17.350	17.500	16.088	24,765,145
2021-12-22	17.570	17.640	17.410	17.410	16.005	23,913,863
2021-12-21	17.150	17.660	17.140	17.600	16.179	51,000,199
2021-12-20	17.330	17.430	17.130	17.160	15.775	27,792,292
2021-12-17	17.460	17.600	17.360	17.390	15.986	28,757,269
2021-12-16	17.410	17.480	17.310	17.440	16.032	24,716,266
2021-12-15	17.330	17.480	17.290	17.330	15.931	24,332,367
2021-12-14	17.400	17.430	17.280	17.330	15.931	32,336,346
2021-12-13	17.710	17.880	17.450	17.460	16.051	52,098,062
2021-12-10	17.490	17.590	17.380	17.460	16.051	40,325,181
2021-12-09	17.370	17.870	17.350	17.620	16.198	61,432,320
2021-12-08	17.370	17.450	17.180	17.440	16.032	40,212,882
2021-12-07	17.400	17.430	17.150	17.270	15.876	40,156,427
2021-12-06	17.130	17.670	17.060	17.250	15.858	80,134,447
2021-12-03	16.980	17.110	16.850	17.040	15.665	28,989,134
2021-12-02	16.800	17.030	16.780	16.990	15.619	32,196,345
2021-12-01	16.800	16.940	16.750	16.900	15.536	27,295,722
2021-11-30	16.730	16.830	16.720	16.730	15.380	23,182,372
2021-11-29	16.690	16.870	16.610	16.680	15.334	27,002,962
2021-11-26	16.850	16.920	16.800	16.850	15.490	22,674,959
2021-11-25	17.110	17.110	16.810	16.900	15.536	60,415,794
2021-11-24	17.300	17.390	17.230	17.350	15.950	19,659,084
2021-11-23	17.280	17.550	17.250	17.340	15.940	37,823,359
2021-11-22	17.220	17.330	17.120	17.300	15.904	26,949,116
2021-11-19	16.950	17.310	16.880	17.290	15.894	36,196,438
2021-11-18	17.110	17.180	16.900	16.910	15.545	23,885,268
2021-11-17	17.150	17.250	17.090	17.160	15.775	21,844,859
2021-11-16	17.350	17.430	17.110	17.170	15.784	27,225,034
2021-11-15	17.380	17.490	17.210	17.350	15.950	24,220,235
2021-11-12	17.350	17.390	17.240	17.370	15.968	21,667,459
2021-11-11	16.950	17.450	16.950	17.370	15.968	41,081,441
2021-11-10	17.070	17.140	16.880	17.050	15.674	24,067,344
2021-11-09	17.080	17.190	16.970	17.100	15.720	24,542,499
2021-11-08	16.910	17.250	16.870	17.090	15.711	24,093,754
2021-11-05	16.960	17.120	16.880	16.920	15.554	22,413,062

← NewerPage 20 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.