Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.040	18.390	17.910	18.180	18.180	2,155,861
2026-10-20	17.510	18.040	17.410	17.950	17.950	2,097,607
2026-10-19	17.180	17.710	17.030	17.580	17.580	1,726,157
2026-10-16	17.610	17.780	17.100	17.250	17.250	1,975,192
2026-10-15	17.900	18.030	17.470	17.500	17.500	2,116,192
2026-10-14	18.130	18.220	17.900	18.030	18.030	1,860,520
2026-10-13	18.040	18.220	17.790	18.130	18.130	1,718,723
2026-10-12	18.040	18.240	17.900	18.110	18.110	2,143,432
2026-10-09	17.540	18.110	17.350	18.000	18.000	3,112,892
2026-10-08	17.760	17.760	17.370	17.580	17.580	1,901,987
2026-09-30	17.740	17.800	17.490	17.660	17.660	1,690,391
2026-09-29	17.380	17.760	17.380	17.660	17.660	1,757,729
2026-09-28	17.510	17.550	17.140	17.490	17.490	2,052,872
2026-09-24	17.710	17.750	17.440	17.450	17.450	1,274,767
2026-09-23	17.880	17.900	17.670	17.720	17.720	1,826,127
2026-09-22	17.580	18.020	17.580	17.850	17.850	2,929,384
2026-09-21	17.500	17.620	17.370	17.530	17.530	1,801,989
2026-09-18	17.290	17.560	17.250	17.450	17.450	1,467,720
2026-09-17	17.300	17.370	17.130	17.220	17.220	1,212,720
2026-09-16	17.320	17.390	17.030	17.330	17.330	1,430,624
2026-09-15	17.390	17.470	17.240	17.320	17.320	1,165,990
2026-09-14	17.400	17.470	17.110	17.370	17.370	2,585,086
2026-09-11	17.610	17.610	17.130	17.370	17.370	3,105,547
2026-09-10	17.600	17.690	17.420	17.500	17.500	1,343,085
2026-09-09	18.070	18.140	17.580	17.680	17.680	2,577,170
2026-09-08	18.170	18.350	17.990	18.120	18.120	1,557,513
2026-09-07	18.300	18.520	18.120	18.140	18.140	2,174,679
2026-09-04	18.210	18.740	18.050	18.320	18.320	3,031,510
2026-09-03	18.240	18.430	17.960	17.960	17.960	1,711,857
2026-09-02	18.560	18.660	18.150	18.190	18.190	2,065,325
2026-09-01	18.320	18.750	18.320	18.650	18.650	2,675,401
2026-08-31	18.150	18.440	17.970	18.320	18.320	2,279,376
2026-08-28	18.120	18.550	18.010	18.180	18.180	2,407,878
2026-08-27	17.960	18.010	17.680	17.930	17.930	1,924,786
2026-08-26	18.140	18.250	17.980	18.010	18.010	1,341,218
2026-08-25	17.880	18.240	17.750	18.080	18.080	1,482,776
2026-08-24	18.110	18.360	17.820	17.910	17.910	2,116,873
2026-08-21	18.470	18.470	18.080	18.160	18.160	1,257,847
2026-08-20	18.180	18.520	18.030	18.370	18.370	1,842,979
2026-08-19	18.460	18.610	17.990	18.030	18.030	2,440,194
2026-08-18	18.810	18.810	18.240	18.610	18.610	2,101,618
2026-08-17	18.800	18.820	18.450	18.770	18.770	1,860,377
2026-08-14	19.070	19.270	18.610	18.810	18.810	2,121,248
2026-08-13	19.390	19.540	18.910	18.970	18.970	2,157,868
2026-08-12	19.220	19.660	19.030	19.190	19.190	1,823,641
2026-08-11	19.270	19.490	19.030	19.200	19.200	2,023,410
2026-08-10	19.250	19.440	18.960	19.400	19.400	2,768,176
2026-08-07	19.140	19.460	18.740	19.250	19.250	3,852,485
2026-08-06	19.600	19.910	19.230	19.400	19.400	3,610,645
2026-08-05	19.730	20.370	19.600	19.680	19.680	4,254,540
2026-08-04	19.350	19.840	19.200	19.600	19.600	3,943,939
2026-08-03	18.810	19.350	18.700	19.290	19.290	4,939,010
2026-07-31	17.980	19.040	17.750	18.790	18.790	5,869,954
2026-07-30	17.480	18.100	17.430	17.710	17.710	2,854,035
2026-07-29	17.050	17.630	17.050	17.490	17.490	2,823,553
2026-07-28	16.950	17.370	16.710	17.220	17.220	3,975,917
2026-07-27	16.680	17.080	16.560	16.920	16.920	3,683,116
2026-07-24	17.380	17.380	16.910	16.950	16.950	2,300,060
2026-07-23	17.590	17.590	17.200	17.370	17.370	1,982,000
2026-07-22	17.870	17.950	17.220	17.550	17.550	3,661,050

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 CNY
2025-06-10	0.3600 CNY
2024-06-18	0.3600 CNY
2023-06-01	0.6000 CNY
2022-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.