Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.650	20.060	19.630	19.810	19.810	121,133,715
2025-07-18	19.350	19.760	19.320	19.650	19.650	94,992,141
2025-07-17	19.300	19.330	19.150	19.300	19.300	58,899,084
2025-07-16	19.400	19.440	19.190	19.250	19.250	56,340,732
2025-07-15	19.560	19.680	19.280	19.360	19.360	97,962,929
2025-07-14	19.900	19.930	19.580	19.590	19.590	108,662,771
2025-07-11	19.800	20.440	19.690	19.900	19.900	255,993,660
2025-07-10	19.280	19.580	19.250	19.390	19.390	93,633,117
2025-07-09	19.470	19.570	19.250	19.280	19.280	72,984,387
2025-07-08	19.290	19.480	19.240	19.420	19.420	59,094,694
2025-07-07	19.280	19.410	19.230	19.280	19.280	39,823,103
2025-07-04	19.260	19.590	19.110	19.340	19.340	87,010,053
2025-07-03	19.170	19.300	19.170	19.280	19.280	48,466,213
2025-07-02	19.250	19.270	19.080	19.200	19.200	55,259,871
2025-07-01	19.210	19.390	19.060	19.270	19.270	72,533,356
2025-06-30	19.200	19.360	19.010	19.160	19.160	97,166,706
2025-06-27	19.300	19.800	19.180	19.220	19.220	200,760,359
2025-06-26	20.320	20.340	19.400	19.420	19.420	324,235,658
2025-06-25	19.100	20.340	18.910	20.290	20.290	370,751,161
2025-06-24	18.500	18.860	18.500	18.600	18.600	82,851,408
2025-06-23	18.330	18.570	18.260	18.440	18.440	39,916,801
2025-06-20	18.370	18.490	18.340	18.440	18.440	42,650,904
2025-06-19	18.470	18.510	18.270	18.330	18.330	52,097,315
2025-06-18	18.640	18.710	18.370	18.450	18.450	43,329,362
2025-06-17	18.430	18.680	18.410	18.670	18.670	69,519,066
2025-06-16	18.170	18.470	18.130	18.430	18.430	81,289,564
2025-06-13	18.480	18.530	18.110	18.200	18.200	202,180,464
2025-06-12	18.590	18.650	18.310	18.430	18.430	91,198,204
2025-06-11	18.590	18.890	18.520	18.630	18.630	83,215,582
2025-06-10	18.570	18.880	18.430	18.510	18.510	104,697,013
2025-06-09	18.550	18.700	18.480	18.550	18.550	78,496,730
2025-06-06	18.420	18.550	18.380	18.500	18.500	75,339,293
2025-06-05	18.050	18.550	18.010	18.430	18.430	118,146,223
2025-06-04	17.820	18.070	17.800	18.050	18.050	75,484,683
2025-06-03	17.370	18.050	17.220	17.860	17.860	145,328,814
2025-05-30	17.320	17.390	17.120	17.180	17.180	52,476,114
2025-05-29	17.260	17.450	17.220	17.340	17.340	32,286,777
2025-05-28	17.310	17.340	17.220	17.230	17.230	18,116,915
2025-05-27	17.400	17.430	17.220	17.330	17.330	27,219,886
2025-05-26	17.460	17.510	17.300	17.380	17.380	25,476,183
2025-05-23	17.690	17.700	17.450	17.460	17.460	32,428,503
2025-05-22	17.600	17.670	17.520	17.640	17.640	23,771,606
2025-05-21	17.650	17.700	17.590	17.590	17.590	27,555,940
2025-05-20	17.690	17.740	17.610	17.650	17.650	28,000,892
2025-05-19	17.720	17.800	17.630	17.650	17.650	28,300,248
2025-05-16	17.880	17.930	17.670	17.780	17.780	42,623,581
2025-05-15	18.000	18.130	17.880	17.890	17.890	53,741,507
2025-05-14	17.590	18.190	17.570	18.080	18.080	132,614,732
2025-05-13	17.700	17.730	17.520	17.590	17.590	44,697,761
2025-05-12	17.410	17.670	17.360	17.620	17.620	70,810,581
2025-05-09	17.360	17.430	17.310	17.350	17.350	35,972,727
2025-05-08	17.270	17.400	17.240	17.390	17.390	47,247,929
2025-05-07	17.650	17.690	17.310	17.370	17.370	66,901,139
2025-05-06	17.330	17.340	17.160	17.270	17.270	56,720,332
2025-04-30	17.260	17.330	17.180	17.230	17.230	47,075,059
2025-04-29	17.190	17.280	17.120	17.180	17.180	36,673,275
2025-04-28	17.190	17.250	17.060	17.210	17.210	38,417,207
2025-04-25	17.160	17.250	17.100	17.210	17.210	39,624,693
2025-04-24	17.100	17.170	17.050	17.100	17.100	40,467,892
2025-04-23	17.110	17.160	17.000	17.100	17.100	38,956,608

← NewerPage 6 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.