Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	18.750	19.080	18.630	18.810	18.810	74,028,042
2024-10-23	19.160	19.440	18.820	18.910	18.910	108,348,909
2024-10-22	19.020	19.320	18.930	19.050	19.050	103,578,518
2024-10-21	19.530	19.580	19.130	19.180	19.180	195,521,915
2024-10-18	18.900	21.100	18.410	20.270	20.270	364,600,063
2024-10-17	18.580	20.080	18.220	19.180	19.180	276,858,890
2024-10-16	17.700	19.560	17.700	18.580	18.580	267,066,555
2024-10-15	18.000	18.580	17.720	18.000	18.000	258,516,355
2024-10-14	19.570	19.570	18.050	19.010	19.010	583,359,481
2024-10-11	17.790	17.790	17.790	17.790	17.790	5,577,662
2024-10-10	16.170	16.170	16.170	16.170	16.170	10,246,352
2024-10-09	14.700	14.700	14.700	14.700	14.700	0
2024-10-08	14.700	14.700	14.700	14.700	14.700	0
2024-09-30	14.700	14.700	14.700	14.700	14.700	0
2024-09-27	14.700	14.700	14.700	14.700	14.700	0
2024-09-26	14.700	14.700	14.700	14.700	14.700	0
2024-09-25	14.700	14.700	14.700	14.700	14.700	0
2024-09-24	14.700	14.700	14.700	14.700	14.700	0
2024-09-23	14.700	14.700	14.700	14.700	14.700	0
2024-09-20	14.700	14.700	14.700	14.700	14.700	0
2024-09-19	14.700	14.700	14.700	14.700	14.700	0
2024-09-18	14.700	14.700	14.700	14.700	14.700	0
2024-09-13	14.700	14.700	14.700	14.700	14.700	0
2024-09-12	14.700	14.700	14.700	14.700	14.700	0
2024-09-11	14.700	14.700	14.700	14.700	14.700	0
2024-09-10	14.700	14.700	14.700	14.700	14.700	0
2024-09-09	14.700	14.700	14.700	14.700	14.700	0
2024-09-06	14.700	14.700	14.700	14.700	14.700	0
2024-09-05	14.410	14.740	14.410	14.700	14.700	24,316,425
2024-09-04	14.550	14.680	14.430	14.460	14.460	17,436,900
2024-09-03	14.410	14.630	14.380	14.560	14.560	21,563,412
2024-09-02	14.650	14.660	14.400	14.470	14.470	33,570,144
2024-08-30	14.130	14.860	14.100	14.760	14.760	74,793,710
2024-08-29	14.010	14.230	13.960	14.070	14.070	21,563,188
2024-08-28	13.910	14.050	13.910	13.960	13.960	13,702,600
2024-08-27	14.070	14.130	13.920	13.970	13.970	11,684,228
2024-08-26	14.150	14.240	14.050	14.130	14.130	13,525,819
2024-08-23	13.910	14.220	13.910	14.140	14.140	18,313,084
2024-08-22	14.130	14.150	13.910	13.970	13.970	15,242,273
2024-08-21	14.170	14.210	14.030	14.070	14.070	12,663,447
2024-08-20	14.250	14.360	14.060	14.180	14.180	16,129,933
2024-08-19	14.150	14.340	14.150	14.240	14.240	11,901,136
2024-08-16	14.200	14.330	14.130	14.240	14.240	17,358,688
2024-08-15	14.000	14.330	13.960	14.300	14.300	23,545,800
2024-08-14	14.020	14.110	13.940	14.000	14.000	17,583,613
2024-08-13	14.000	14.110	13.880	14.090	14.090	15,388,800
2024-08-12	14.030	14.060	13.970	14.000	14.000	11,480,845
2024-08-09	14.200	14.300	14.060	14.070	14.070	15,294,936
2024-08-08	14.080	14.260	14.060	14.140	14.140	19,179,800
2024-08-07	14.180	14.240	14.090	14.110	14.110	13,578,903
2024-08-06	14.210	14.260	14.010	14.180	14.180	21,518,850
2024-08-05	14.200	14.370	14.060	14.110	14.110	32,423,536
2024-08-02	14.450	14.550	14.180	14.200	14.200	30,837,710
2024-08-01	14.340	14.590	14.310	14.550	14.550	48,060,335
2024-07-31	14.000	14.580	13.970	14.380	14.380	60,576,949
2024-07-30	13.860	13.990	13.830	13.970	13.970	15,287,490
2024-07-29	13.950	14.050	13.870	13.880	13.880	15,456,030
2024-07-26	13.920	14.140	13.900	14.030	14.030	19,618,875
2024-07-25	13.870	13.950	13.830	13.890	13.890	17,314,282
2024-07-24	13.880	13.930	13.740	13.820	13.820	20,450,567

← NewerPage 9 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.