Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.760	19.170	18.690	18.750	18.750	190,634,283
2025-10-20	18.880	18.930	18.690	18.740	18.740	69,622,750
2025-10-17	19.120	19.240	18.700	18.700	18.700	104,646,217
2025-10-16	19.000	19.260	18.960	19.080	19.080	114,365,652
2025-10-15	18.840	19.080	18.760	19.070	19.070	108,305,115
2025-10-14	18.780	19.080	18.760	18.820	18.820	137,897,496
2025-10-13	18.560	18.790	18.510	18.690	18.690	124,085,929
2025-10-10	18.680	19.400	18.660	18.940	18.940	257,375,072
2025-10-09	18.830	18.980	18.660	18.690	18.690	249,445,124
2025-09-30	19.150	19.340	18.710	18.870	18.870	233,698,674
2025-09-29	18.620	19.760	18.620	19.080	19.080	324,143,590
2025-09-26	18.790	18.890	18.700	18.710	18.710	57,183,227
2025-09-25	18.740	18.950	18.650	18.830	18.830	86,187,395
2025-09-24	18.570	18.850	18.560	18.740	18.740	72,464,748
2025-09-23	18.740	18.750	18.410	18.630	18.630	84,599,721
2025-09-22	18.600	18.900	18.570	18.860	18.860	80,236,840
2025-09-19	18.640	18.710	18.510	18.570	18.570	81,124,927
2025-09-18	19.020	19.070	18.500	18.630	18.630	212,388,294
2025-09-17	19.200	19.320	18.970	18.980	18.980	200,984,958
2025-09-16	19.500	19.570	19.120	19.170	19.170	143,020,588
2025-09-15	19.560	19.800	19.330	19.520	19.520	127,152,219
2025-09-12	19.940	19.980	19.530	19.550	19.550	108,845,274
2025-09-11	19.500	19.960	19.360	19.940	19.940	106,685,187
2025-09-10	19.590	19.730	19.470	19.470	19.470	53,127,214
2025-09-09	19.510	19.780	19.470	19.560	19.560	76,919,478
2025-09-08	19.760	19.810	19.410	19.510	19.510	90,603,844
2025-09-05	19.650	19.840	19.500	19.760	19.760	74,020,999
2025-09-04	19.770	19.850	19.420	19.590	19.590	124,451,511
2025-09-03	20.450	20.490	19.650	19.780	19.780	132,530,599
2025-09-02	20.650	20.740	20.200	20.400	20.400	119,227,315
2025-09-01	21.060	21.190	20.620	20.630	20.630	127,501,759
2025-08-29	21.190	21.380	20.880	20.970	20.970	161,024,161
2025-08-28	20.780	21.080	20.640	21.060	21.060	108,786,580
2025-08-27	21.390	21.530	20.780	20.800	20.800	139,942,272
2025-08-26	21.510	21.690	21.380	21.410	21.410	83,355,217
2025-08-25	21.700	21.870	21.360	21.640	21.640	174,072,348
2025-08-22	20.790	21.580	20.750	21.500	21.500	197,083,405
2025-08-21	20.980	21.100	20.760	20.860	20.860	138,911,429
2025-08-20	20.340	20.710	20.210	20.700	20.700	121,478,052
2025-08-19	20.700	20.860	20.390	20.390	20.390	130,085,802
2025-08-18	20.800	21.010	20.470	20.700	20.700	233,956,748
2025-08-15	20.130	20.900	20.060	20.620	20.620	245,130,184
2025-08-14	20.200	20.540	20.140	20.200	20.200	163,002,496
2025-08-13	20.120	20.430	20.020	20.130	20.130	179,970,085
2025-08-12	20.090	20.170	20.010	20.070	20.070	65,833,161
2025-08-11	19.990	20.200	19.950	20.050	20.050	90,099,545
2025-08-08	20.160	20.180	19.990	20.000	20.000	56,871,596
2025-08-07	20.250	20.530	20.110	20.190	20.190	83,152,131
2025-08-06	20.100	20.290	20.020	20.200	20.200	72,780,063
2025-08-05	20.120	20.180	19.980	20.090	20.090	75,812,114
2025-08-04	19.940	20.220	19.920	20.060	20.060	83,460,782
2025-08-01	20.300	20.370	19.970	19.980	19.980	85,041,264
2025-07-31	20.650	20.810	20.170	20.300	20.300	146,090,413
2025-07-30	21.130	21.140	20.690	20.860	20.860	118,138,191
2025-07-29	20.680	21.170	20.410	21.100	21.100	168,365,024
2025-07-28	20.600	20.980	20.250	20.790	20.790	215,984,029
2025-07-25	20.360	20.530	20.180	20.490	20.490	135,926,873
2025-07-24	19.900	20.410	19.840	20.300	20.300	141,804,210
2025-07-23	19.790	20.230	19.790	20.000	20.000	155,484,276
2025-07-22	19.850	19.850	19.540	19.780	19.780	72,742,481

← NewerPage 5 of 21 · 1,215 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.