Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.450	17.680	17.440	17.600	17.600	19,587,404
2025-01-16	17.750	17.810	17.460	17.540	17.540	25,390,594
2025-01-15	17.630	17.680	17.550	17.650	17.650	25,939,272
2025-01-14	17.320	17.800	17.230	17.750	17.750	46,513,737
2025-01-13	17.100	17.400	17.010	17.280	17.280	21,592,075
2025-01-10	17.540	17.800	17.400	17.400	17.400	32,215,360
2025-01-09	17.600	17.700	17.450	17.530	17.530	21,234,962
2025-01-08	17.610	17.730	17.310	17.670	17.670	29,831,380
2025-01-07	17.600	17.690	17.470	17.690	17.690	19,969,993
2025-01-06	17.460	17.620	17.300	17.550	17.550	29,225,362
2025-01-03	17.870	17.940	17.420	17.570	17.570	42,804,544
2025-01-02	18.540	18.560	17.650	17.770	17.770	60,856,527
2024-12-31	19.180	19.340	18.620	18.650	18.650	55,054,874
2024-12-30	18.940	19.230	18.900	19.170	19.170	38,651,482
2024-12-27	18.900	19.260	18.890	18.950	18.950	45,435,779
2024-12-26	18.990	19.000	18.870	18.910	18.910	23,609,335
2024-12-25	18.970	19.050	18.700	19.010	19.010	36,425,665
2024-12-24	18.800	19.000	18.720	18.950	18.950	40,441,366
2024-12-23	18.760	18.850	18.600	18.640	18.640	27,054,276
2024-12-20	18.720	18.900	18.720	18.760	18.760	30,988,906
2024-12-19	18.610	18.790	18.560	18.760	18.760	26,220,573
2024-12-18	18.850	18.960	18.750	18.780	18.780	26,217,938
2024-12-17	18.830	18.970	18.760	18.770	18.770	29,140,790
2024-12-16	19.010	19.090	18.760	18.870	18.870	40,163,024
2024-12-13	19.250	19.270	18.970	19.010	19.010	56,268,457
2024-12-12	19.250	19.500	19.130	19.430	19.430	54,333,910
2024-12-11	19.110	19.290	19.090	19.160	19.160	32,619,292
2024-12-10	19.880	19.880	19.090	19.110	19.110	69,721,273
2024-12-09	19.240	19.290	18.850	18.980	18.980	51,344,422
2024-12-06	19.110	19.430	18.950	19.280	19.280	59,081,266
2024-12-05	19.000	19.200	18.980	19.110	19.110	39,234,631
2024-12-04	19.210	19.210	18.850	18.970	18.970	41,183,998
2024-12-03	19.190	19.320	19.050	19.260	19.260	43,346,479
2024-12-02	18.880	19.240	18.840	19.150	19.150	51,347,102
2024-11-29	18.740	19.490	18.670	18.930	18.930	69,338,092
2024-11-28	19.070	19.120	18.770	18.770	18.770	37,135,677
2024-11-27	18.850	19.090	18.780	19.080	19.080	39,993,745
2024-11-26	18.900	19.120	18.880	18.980	18.980	30,458,560
2024-11-25	19.120	19.190	18.730	18.990	18.990	51,983,758
2024-11-22	19.990	20.050	19.100	19.120	19.120	70,439,294
2024-11-21	20.110	20.180	19.450	19.810	19.810	92,459,712
2024-11-20	19.600	19.630	19.410	19.550	19.550	36,246,700
2024-11-19	19.700	19.760	19.320	19.640	19.640	47,220,740
2024-11-18	19.600	19.860	19.420	19.580	19.580	52,688,504
2024-11-15	20.200	20.450	19.580	19.580	19.580	64,249,687
2024-11-14	20.470	20.730	20.280	20.280	20.280	58,506,354
2024-11-13	20.270	20.660	20.180	20.480	20.480	61,818,293
2024-11-12	20.770	21.190	20.250	20.420	20.420	92,878,195
2024-11-11	20.520	21.270	20.450	20.880	20.880	97,560,990
2024-11-08	22.000	22.080	20.800	20.970	20.970	150,898,186
2024-11-07	20.000	21.920	19.870	21.500	21.500	194,214,816
2024-11-06	20.600	21.760	20.010	20.450	20.450	230,781,902
2024-11-05	19.250	19.950	18.990	19.800	19.800	162,226,455
2024-11-04	19.050	19.300	19.020	19.260	19.260	90,954,720
2024-11-01	18.900	19.190	18.800	18.870	18.870	80,759,444
2024-10-31	18.750	19.280	18.660	18.920	18.920	121,970,734
2024-10-30	18.630	18.840	18.500	18.660	18.660	61,694,250
2024-10-29	18.790	19.040	18.660	18.750	18.750	85,245,575
2024-10-28	18.770	18.860	18.620	18.690	18.690	59,558,581
2024-10-25	18.910	18.960	18.670	18.770	18.770	73,755,278

← NewerPage 8 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.