Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.080	18.370	17.570	17.850	17.850	5,280,525
2026-07-20	17.840	18.180	17.500	18.100	18.100	3,542,373
2026-07-17	18.500	18.640	17.600	17.760	17.760	3,787,537
2026-07-16	18.200	18.550	17.840	18.320	18.320	3,178,798
2026-07-15	17.630	18.300	17.560	17.870	17.870	3,422,543
2026-07-14	18.140	18.140	17.310	17.600	17.600	2,917,463
2026-07-13	18.360	18.620	17.700	17.760	17.760	4,040,778
2026-07-10	17.880	18.880	17.710	18.420	18.420	3,307,758
2026-07-09	18.250	18.340	17.820	17.960	17.960	2,489,367
2026-07-08	17.830	18.450	17.530	18.290	18.290	3,181,853
2026-07-07	18.200	18.200	17.620	17.690	17.690	1,911,390
2026-07-06	18.050	18.200	17.900	17.970	17.970	2,083,587
2026-07-03	18.630	18.630	17.940	18.100	18.100	1,831,987
2026-07-02	18.550	18.820	18.040	18.100	18.100	2,513,934
2026-07-01	18.090	18.540	17.700	18.290	18.290	2,542,646
2026-06-30	17.600	18.000	17.280	17.780	17.780	2,548,001
2026-06-29	17.300	17.540	16.880	17.350	17.350	3,270,118
2026-06-26	17.850	17.870	16.960	16.970	16.970	4,165,864
2026-06-25	18.410	18.720	17.590	17.700	17.700	3,862,135
2026-06-24	19.180	19.180	18.250	18.530	18.530	2,628,540
2026-06-23	18.990	19.470	18.880	19.020	19.020	2,280,246
2026-06-22	18.990	19.280	18.230	19.240	19.240	3,033,798
2026-06-18	18.660	19.240	18.450	18.960	18.960	2,236,380
2026-06-17	18.980	18.990	18.600	18.750	18.750	1,966,772
2026-06-16	19.000	19.000	18.390	18.890	18.890	2,555,663
2026-06-15	18.650	19.040	18.550	18.750	18.750	2,803,177
2026-06-12	18.510	18.800	18.320	18.630	18.630	3,437,867
2026-06-11	18.870	19.250	18.120	18.420	18.420	2,933,272
2026-06-10	19.260	19.460	18.610	19.060	19.060	2,109,582
2026-06-09	19.350	19.550	18.870	19.370	19.370	2,512,635
2026-06-08	19.040	19.580	18.910	19.050	19.050	2,816,844
2026-06-05	19.270	19.640	18.960	19.260	19.260	2,206,055
2026-06-04	19.820	19.820	19.020	19.140	19.140	2,643,836
2026-06-03	20.270	20.270	19.540	19.610	19.610	2,762,334
2026-06-02	21.370	21.370	20.120	20.260	20.260	2,717,675
2026-06-01	20.290	21.210	19.860	20.710	20.710	3,721,639
2026-05-29	20.600	20.660	19.710	19.710	19.710	2,984,218
2026-05-28	20.660	20.780	19.900	20.330	20.330	2,788,881
2026-05-27	21.100	21.540	20.450	20.530	20.430	2,915,103
2026-05-26	21.910	21.920	21.100	21.340	21.236	2,364,389
2026-05-25	21.820	22.070	21.580	21.800	21.694	2,077,585
2026-05-22	21.890	22.000	21.500	21.770	21.664	2,752,138
2026-05-21	22.450	22.890	21.680	21.740	21.634	3,406,040
2026-05-20	22.820	22.960	22.310	22.450	22.341	3,201,373
2026-05-19	22.500	23.040	22.310	23.020	22.908	2,724,548
2026-05-18	22.020	22.590	21.900	22.370	22.261	2,377,438
2026-05-15	22.170	22.640	21.970	22.110	22.002	2,383,357
2026-05-14	22.920	23.150	22.260	22.260	22.152	2,469,256
2026-05-13	22.750	22.980	22.560	22.870	22.759	2,155,093
2026-05-12	23.240	23.270	22.680	22.730	22.619	2,193,404
2026-05-11	23.110	23.430	22.900	23.240	23.127	3,022,151
2026-05-08	23.100	23.660	23.000	23.110	22.997	3,518,670
2026-05-07	22.750	23.070	22.430	23.000	22.888	3,885,925
2026-05-06	22.260	23.230	22.260	22.550	22.440	4,767,719
2026-04-30	22.040	22.320	21.830	22.120	22.012	2,216,315
2026-04-29	21.500	22.250	21.500	22.080	21.973	2,474,384
2026-04-28	22.050	22.050	21.330	21.440	21.336	2,010,911
2026-04-27	21.660	22.140	21.370	22.020	21.913	2,394,558
2026-04-24	21.840	21.960	21.290	21.700	21.594	2,236,918
2026-04-23	22.370	22.580	21.720	21.920	21.813	3,166,586

← NewerPage 2 of 5 · 243 trading daysOlder →

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.