Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.990	17.140	16.940	17.060	17.060	39,784,794
2025-04-21	16.810	17.080	16.790	16.990	16.990	44,977,663
2025-04-18	16.790	16.870	16.740	16.840	16.840	33,667,952
2025-04-17	16.740	16.850	16.670	16.840	16.840	51,573,324
2025-04-16	16.780	16.800	16.610	16.780	16.780	54,434,828
2025-04-15	16.720	16.790	16.620	16.770	16.770	40,041,901
2025-04-14	16.840	16.890	16.680	16.690	16.690	45,861,048
2025-04-11	16.800	17.090	16.670	16.750	16.750	76,536,473
2025-04-10	16.450	16.750	16.310	16.590	16.590	92,335,430
2025-04-09	15.900	16.290	15.820	16.200	16.200	86,413,957
2025-04-08	15.810	16.040	15.540	16.030	16.030	134,386,282
2025-04-07	16.200	16.480	15.420	15.440	15.440	141,853,245
2025-04-03	17.080	17.270	17.060	17.130	17.130	29,854,244
2025-04-02	17.190	17.300	17.160	17.250	17.250	28,838,504
2025-04-01	17.200	17.260	17.080	17.210	17.210	40,829,582
2025-03-31	17.430	17.550	17.120	17.200	17.200	60,663,269
2025-03-28	17.530	17.570	17.430	17.430	17.430	34,521,508
2025-03-27	17.440	17.620	17.400	17.500	17.500	37,798,622
2025-03-26	17.490	17.550	17.420	17.460	17.460	36,329,136
2025-03-25	17.510	17.560	17.420	17.530	17.530	32,849,653
2025-03-24	17.460	17.560	17.400	17.510	17.510	50,253,352
2025-03-21	17.580	17.660	17.300	17.620	17.620	112,314,369
2025-03-20	17.720	17.740	17.580	17.610	17.610	55,332,016
2025-03-19	17.730	17.830	17.690	17.750	17.750	47,803,967
2025-03-18	17.810	17.890	17.680	17.720	17.720	78,751,870
2025-03-17	18.100	18.120	17.690	17.800	17.800	171,379,206
2025-03-14	17.950	18.450	17.930	18.350	18.350	94,328,040
2025-03-13	17.990	18.130	17.900	17.960	17.960	40,287,984
2025-03-12	18.110	18.290	17.980	18.050	18.050	43,479,400
2025-03-11	17.910	18.120	17.870	18.120	18.120	37,131,930
2025-03-10	18.330	18.380	17.960	18.060	18.060	46,576,397
2025-03-07	18.340	18.590	18.270	18.350	18.350	51,693,469
2025-03-06	18.250	18.530	18.110	18.400	18.400	69,626,489
2025-03-05	18.100	18.590	18.010	18.150	18.150	67,189,711
2025-03-04	17.780	18.810	17.730	18.340	18.340	141,442,264
2025-03-03	17.470	18.020	17.350	17.880	17.880	93,617,714
2025-02-28	17.750	18.120	17.330	17.330	17.330	86,157,234
2025-02-27	18.010	18.040	17.570	17.790	17.790	77,068,520
2025-02-26	17.860	18.160	17.770	18.100	18.100	44,725,798
2025-02-25	17.890	18.050	17.730	17.800	17.800	33,422,421
2025-02-24	17.920	18.170	17.780	18.040	18.040	59,014,893
2025-02-21	17.580	17.930	17.510	17.870	17.870	64,935,684
2025-02-20	17.550	17.610	17.440	17.550	17.550	28,363,034
2025-02-19	17.440	17.640	17.360	17.580	17.580	36,490,506
2025-02-18	17.630	17.740	17.400	17.440	17.440	36,590,685
2025-02-17	17.830	17.870	17.540	17.660	17.660	40,703,050
2025-02-14	17.650	17.740	17.540	17.700	17.700	32,657,800
2025-02-13	17.700	17.830	17.610	17.700	17.700	59,040,842
2025-02-12	17.380	17.700	17.380	17.670	17.670	46,089,163
2025-02-11	17.710	17.710	17.270	17.470	17.470	62,643,607
2025-02-10	18.010	18.290	17.650	17.740	17.740	112,205,146
2025-02-07	17.780	17.780	17.780	17.780	17.780	0
2025-02-06	17.780	17.780	17.780	17.780	17.780	0
2025-02-05	17.830	17.840	17.360	17.780	17.780	64,487,977
2025-01-27	18.170	18.180	17.640	17.730	17.730	64,193,801
2025-01-24	17.220	18.550	17.110	18.230	18.230	126,044,066
2025-01-23	17.800	17.960	17.100	17.190	17.190	85,591,618
2025-01-22	17.880	18.100	17.540	17.600	17.600	48,307,710
2025-01-21	17.810	17.850	17.650	17.780	17.780	21,795,830
2025-01-20	17.800	18.080	17.700	17.760	17.760	43,518,270

← NewerPage 7 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.