Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.030	22.420	22.000	22.360	22.251	2,699,422
2026-04-21	22.520	22.520	22.030	22.190	22.082	1,724,508
2026-04-20	22.520	22.600	22.300	22.430	22.321	2,151,392
2026-04-17	22.450	22.560	22.250	22.440	22.331	1,702,090
2026-04-16	22.290	22.640	22.150	22.590	22.480	2,022,988
2026-04-15	22.270	22.500	22.110	22.140	22.032	2,038,272
2026-04-14	22.300	22.460	22.000	22.270	22.162	2,442,391
2026-04-13	21.930	22.130	21.730	22.010	21.903	2,112,625
2026-04-10	21.890	22.270	21.870	21.950	21.843	2,021,516
2026-04-09	22.290	22.290	21.650	21.770	21.664	1,897,717
2026-04-08	21.600	22.440	21.550	22.350	22.241	2,495,922
2026-04-07	20.940	21.330	20.850	21.120	21.017	1,919,984
2026-04-03	21.370	21.640	20.630	20.760	20.659	2,827,894
2026-04-02	22.020	22.020	21.250	21.400	21.296	2,297,643
2026-04-01	21.660	21.870	21.520	21.800	21.694	1,796,049
2026-03-31	21.590	21.950	21.350	21.350	21.246	1,890,621
2026-03-30	21.860	22.010	21.400	21.730	21.624	2,674,752
2026-03-27	21.540	22.280	21.520	22.060	21.953	1,520,331
2026-03-26	22.330	22.390	21.660	21.810	21.704	1,910,689
2026-03-25	22.350	22.750	22.230	22.330	22.221	2,294,911
2026-03-24	22.320	22.390	21.900	22.280	22.172	2,217,066
2026-03-23	22.800	22.860	21.820	21.940	21.833	3,288,038
2026-03-20	24.260	24.280	23.030	23.100	22.988	2,430,073
2026-03-19	24.330	24.530	23.980	24.100	23.983	2,242,333
2026-03-18	24.200	24.680	24.200	24.560	24.440	1,985,172
2026-03-17	24.390	24.580	24.130	24.140	24.022	2,219,442
2026-03-16	24.320	24.420	23.960	24.290	24.172	2,572,071
2026-03-13	24.740	24.880	24.260	24.320	24.202	2,338,059
2026-03-12	24.660	25.130	24.600	24.760	24.639	2,178,936
2026-03-11	25.100	25.130	24.720	24.800	24.679	1,945,108
2026-03-10	25.090	25.450	24.710	25.090	24.968	2,742,042
2026-03-09	24.270	24.960	23.930	24.750	24.629	2,733,209
2026-03-06	24.050	24.620	23.940	24.570	24.450	2,800,692
2026-03-05	24.280	24.350	23.880	24.050	23.933	2,767,816
2026-03-04	24.500	24.770	23.800	23.900	23.784	3,222,888
2026-03-03	25.600	25.690	24.460	24.580	24.460	3,618,304
2026-03-02	26.660	26.790	25.400	25.510	25.386	5,217,189
2026-02-27	26.810	27.170	26.720	27.010	26.878	2,799,766
2026-02-26	27.010	27.230	26.660	26.880	26.749	2,954,608
2026-02-25	27.250	27.410	26.930	26.970	26.839	3,150,743
2026-02-24	28.560	28.560	27.010	27.060	26.928	6,410,202
2026-02-13	28.750	29.390	28.200	28.240	28.102	3,636,442
2026-02-12	29.000	29.280	28.500	28.860	28.719	4,053,112
2026-02-11	30.000	30.570	29.010	29.140	28.998	5,390,890
2026-02-10	28.900	29.630	28.300	28.410	28.272	4,278,686
2026-02-09	28.500	28.770	28.100	28.380	28.242	2,393,844
2026-02-06	28.400	28.780	28.010	28.100	27.963	1,690,676
2026-02-05	28.210	29.140	28.200	28.500	28.361	2,700,170
2026-02-04	28.200	28.580	28.060	28.410	28.272	2,269,054
2026-02-03	28.130	28.800	28.100	28.660	28.520	2,708,400
2026-02-02	28.560	28.770	27.870	27.920	27.784	3,279,667
2026-01-30	29.280	29.420	28.320	28.520	28.381	3,452,495
2026-01-29	29.630	30.620	29.030	29.440	29.297	5,117,663
2026-01-28	30.550	30.610	29.550	29.660	29.516	3,255,935
2026-01-27	30.030	30.700	29.420	30.400	30.252	3,940,917
2026-01-26	30.370	31.210	29.970	30.300	30.152	6,692,516
2026-01-23	32.000	32.510	30.880	31.230	31.078	7,559,461
2026-01-22	32.030	33.710	31.270	31.570	31.416	6,186,401
2026-01-21	32.110	33.280	31.110	31.760	31.605	5,531,398
2026-01-20	31.290	33.170	31.290	32.460	32.302	7,853,733

← NewerPage 3 of 20 · 1,193 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.