Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.090	17.110	16.920	16.980	16.980	88,484,211
2026-04-16	17.120	17.420	17.080	17.130	17.130	126,003,452
2026-04-15	17.170	17.200	17.040	17.050	17.050	60,913,425
2026-04-14	17.310	17.320	16.910	17.140	17.140	104,891,788
2026-04-13	16.940	17.300	16.850	17.160	17.160	90,846,328
2026-04-10	16.690	17.360	16.690	17.120	17.120	214,561,778
2026-04-09	16.700	16.720	16.370	16.430	16.430	89,141,495
2026-04-08	16.600	16.950	16.600	16.870	16.870	112,092,616
2026-04-07	16.460	16.560	16.260	16.290	16.290	61,859,797
2026-04-03	16.650	16.660	16.430	16.470	16.470	44,990,904
2026-04-02	16.850	16.860	16.480	16.550	16.550	64,930,511
2026-04-01	16.830	16.960	16.660	16.900	16.900	77,647,261
2026-03-31	16.740	16.970	16.580	16.590	16.590	63,593,801
2026-03-30	16.660	16.820	16.580	16.690	16.690	69,964,511
2026-03-27	16.630	16.880	16.610	16.800	16.800	56,473,404
2026-03-26	17.170	17.220	16.690	16.760	16.760	91,563,875
2026-03-25	17.100	17.340	17.020	17.210	17.210	61,528,942
2026-03-24	17.060	17.290	16.860	17.030	17.030	105,168,932
2026-03-23	17.330	17.340	16.820	16.940	16.940	109,588,931
2026-03-20	17.490	17.770	17.490	17.540	17.540	73,961,707
2026-03-19	17.740	17.770	17.390	17.500	17.500	97,684,383
2026-03-18	17.940	18.030	17.780	17.860	17.860	49,345,409
2026-03-17	17.820	18.370	17.810	17.940	17.940	112,435,951
2026-03-16	17.930	17.960	17.670	17.790	17.790	65,352,909
2026-03-13	18.000	18.160	17.900	17.940	17.940	69,105,434
2026-03-12	18.160	18.230	18.000	18.100	18.100	61,793,718
2026-03-11	18.160	18.240	18.080	18.200	18.200	56,454,328
2026-03-10	18.140	18.290	18.050	18.160	18.160	66,892,290
2026-03-09	18.260	18.260	17.870	18.020	18.020	91,943,574
2026-03-06	18.260	18.520	18.260	18.460	18.460	56,920,284
2026-03-05	18.450	18.570	18.270	18.350	18.350	56,655,577
2026-03-04	18.710	18.740	18.240	18.250	18.250	105,071,024
2026-03-03	18.820	19.130	18.670	18.850	18.850	102,072,266
2026-03-02	18.820	18.910	18.570	18.830	18.830	95,549,971
2026-02-27	18.940	19.040	18.880	18.930	18.930	77,570,569
2026-02-26	19.400	19.430	18.890	18.970	18.970	131,569,198
2026-02-25	19.460	19.640	19.330	19.370	19.370	92,960,174
2026-02-24	19.660	19.760	19.410	19.420	19.420	72,450,300
2026-02-13	19.910	19.960	19.590	19.610	19.610	76,155,938
2026-02-12	19.970	20.010	19.850	19.910	19.910	52,272,769
2026-02-11	20.150	20.150	19.960	20.010	20.010	66,486,446
2026-02-10	20.230	20.250	20.120	20.140	20.140	44,648,071
2026-02-09	20.170	20.250	20.000	20.190	20.190	63,614,694
2026-02-06	20.010	20.180	19.820	19.970	19.970	71,977,837
2026-02-05	19.980	20.340	19.770	20.150	20.150	92,980,811
2026-02-04	19.490	20.030	19.440	19.990	19.990	128,698,591
2026-02-03	19.750	19.820	19.250	19.500	19.500	120,353,471
2026-02-02	19.800	20.260	19.620	19.670	19.670	126,534,851
2026-01-30	19.800	20.170	19.760	19.830	19.830	140,080,469
2026-01-29	19.650	20.000	19.330	19.800	19.800	181,506,760
2026-01-28	19.950	20.050	19.610	19.630	19.630	159,530,430
2026-01-27	20.000	20.040	19.690	19.790	19.790	98,204,294
2026-01-26	19.850	20.400	19.810	20.000	20.000	156,772,226
2026-01-23	20.110	20.190	19.780	19.850	19.850	115,481,698
2026-01-22	19.950	20.310	19.940	19.990	19.990	92,924,562
2026-01-21	20.150	20.210	19.880	19.910	19.910	111,923,958
2026-01-20	20.080	20.280	20.060	20.180	20.180	88,719,337
2026-01-19	20.060	20.220	19.930	20.090	20.090	90,296,161
2026-01-16	20.500	20.600	20.020	20.100	20.100	147,571,137
2026-01-15	20.660	20.900	20.290	20.370	20.370	106,614,412

← NewerPage 3 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.