Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.660	20.900	20.290	20.370	20.370	106,614,412
2026-01-14	21.170	21.600	20.600	20.760	20.760	170,225,340
2026-01-13	21.200	21.610	21.090	21.170	21.170	115,197,660
2026-01-12	21.080	21.240	20.760	21.070	21.070	120,411,439
2026-01-09	21.320	21.490	20.930	21.070	21.070	114,747,666
2026-01-08	21.950	21.990	21.240	21.320	21.320	167,661,593
2026-01-07	22.250	22.350	21.960	22.220	22.220	130,469,697
2026-01-06	20.990	22.350	20.970	22.290	22.290	268,360,903
2026-01-05	20.560	20.990	20.530	20.930	20.930	109,756,988
2025-12-31	20.500	20.880	20.500	20.550	20.550	60,622,969
2025-12-30	20.670	20.730	20.480	20.510	20.510	70,998,376
2025-12-29	20.730	20.990	20.630	20.720	20.720	64,154,992
2025-12-26	20.690	20.920	20.660	20.760	20.760	66,206,556
2025-12-25	20.880	20.900	20.710	20.740	20.740	58,312,839
2025-12-24	20.870	20.960	20.740	20.860	20.860	64,202,626
2025-12-23	20.810	21.060	20.740	20.820	20.820	65,590,088
2025-12-22	20.860	20.960	20.720	20.820	20.820	60,106,582
2025-12-19	20.740	21.080	20.700	20.870	20.870	83,930,880
2025-12-18	20.750	20.880	20.570	20.770	20.770	76,353,336
2025-12-17	20.260	20.980	20.140	20.770	20.770	131,078,704
2025-12-16	20.510	20.750	20.240	20.280	20.280	78,982,163
2025-12-15	20.260	20.860	20.200	20.550	20.550	124,909,501
2025-12-12	20.110	20.470	19.850	20.330	20.330	165,284,472
2025-12-11	20.430	20.430	20.080	20.170	20.170	59,869,643
2025-12-10	20.250	20.380	20.030	20.310	20.310	73,261,098
2025-12-09	20.300	20.580	20.180	20.280	20.280	88,210,181
2025-12-08	20.150	20.650	20.140	20.380	20.380	232,951,340
2025-12-05	19.200	19.920	19.150	19.730	19.730	112,016,434
2025-12-04	19.300	19.360	19.120	19.190	19.190	35,422,780
2025-12-03	19.590	19.670	19.230	19.240	19.240	40,762,825
2025-12-02	19.600	19.730	19.490	19.540	19.540	52,348,990
2025-12-01	19.210	19.680	19.150	19.620	19.620	89,695,425
2025-11-28	18.940	19.200	18.860	19.160	19.160	53,766,031
2025-11-27	18.900	19.090	18.830	19.000	19.000	41,223,781
2025-11-26	19.080	19.080	18.830	18.900	18.900	51,443,404
2025-11-25	18.820	19.150	18.780	19.030	19.030	73,996,809
2025-11-24	19.000	19.060	18.690	18.710	18.710	69,787,199
2025-11-21	19.510	19.690	18.850	18.870	18.870	109,808,516
2025-11-20	19.930	19.980	19.590	19.600	19.600	93,581,625
2025-11-19	19.420	19.850	19.350	19.660	19.660	77,478,829
2025-11-18	19.320	19.580	19.270	19.420	19.420	66,130,476
2025-11-17	19.670	19.690	19.250	19.330	19.330	81,375,984
2025-11-14	19.800	19.960	19.730	19.740	19.740	58,106,208
2025-11-13	19.730	19.990	19.720	19.860	19.860	73,444,163
2025-11-12	19.710	19.980	19.610	19.800	19.800	85,799,860
2025-11-11	20.100	20.120	19.600	19.630	19.630	94,929,942
2025-11-10	19.710	20.080	19.580	20.030	20.030	104,881,877
2025-11-07	19.760	19.870	19.670	19.700	19.700	66,717,983
2025-11-06	19.600	19.920	19.560	19.790	19.790	100,392,692
2025-11-05	19.540	19.710	19.480	19.510	19.510	80,658,841
2025-11-04	19.550	19.790	19.460	19.700	19.700	114,786,176
2025-11-03	19.380	19.630	19.270	19.610	19.610	98,699,344
2025-10-31	19.580	19.600	19.330	19.380	19.380	120,678,882
2025-10-30	19.350	19.690	19.210	19.340	19.340	180,174,723
2025-10-29	18.840	19.480	18.800	19.430	19.430	247,172,185
2025-10-28	18.810	18.940	18.770	18.830	18.830	101,681,435
2025-10-27	18.940	19.120	18.800	18.960	18.960	191,394,239
2025-10-24	18.800	18.930	18.690	18.800	18.800	102,168,734
2025-10-23	18.610	18.770	18.460	18.760	18.760	68,858,246
2025-10-22	18.710	18.750	18.580	18.630	18.630	65,851,867

← NewerPage 4 of 21 · 1,213 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.