Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.380	31.900	30.200	31.420	31.267	5,760,039
2026-01-16	31.560	32.900	30.910	31.380	31.227	8,334,393
2026-01-15	32.500	33.590	30.840	31.560	31.406	10,869,420
2026-01-14	31.570	35.500	31.570	33.110	32.949	17,198,085
2026-01-13	35.200	35.850	29.530	32.120	31.964	23,693,209
2026-01-12	27.190	32.090	27.190	32.090	31.934	22,001,915
2026-01-09	25.800	26.860	25.800	26.740	26.610	3,882,471
2026-01-08	25.100	26.350	25.070	25.840	25.714	3,750,250
2026-01-07	25.450	25.450	25.100	25.150	25.028	1,502,339
2026-01-06	25.290	25.530	25.190	25.450	25.326	1,582,521
2026-01-05	24.950	25.360	24.750	25.300	25.177	1,651,554
2025-12-31	24.610	25.110	24.400	24.820	24.699	1,344,251
2025-12-30	24.560	24.730	24.420	24.460	24.341	1,121,433
2025-12-29	24.850	25.000	24.520	24.520	24.401	1,471,279
2025-12-26	25.080	25.220	24.890	24.900	24.779	1,130,520
2025-12-25	24.830	25.230	24.830	25.080	24.958	1,012,633
2025-12-24	25.030	25.200	24.750	25.100	24.978	654,221
2025-12-23	25.110	25.330	24.920	24.930	24.809	741,680
2025-12-22	25.390	25.390	25.080	25.120	24.998	820,554
2025-12-19	25.200	25.390	25.120	25.220	25.097	869,936
2025-12-18	25.070	25.350	24.910	25.140	25.018	1,092,420
2025-12-17	24.830	25.260	24.600	25.220	25.097	1,353,850
2025-12-16	24.530	25.020	24.210	24.910	24.789	1,946,044
2025-12-15	25.080	25.080	24.480	24.500	24.381	1,582,197
2025-12-12	24.870	25.200	24.570	25.200	25.077	2,840,423
2025-12-11	25.620	25.720	24.700	24.800	24.679	2,039,755
2025-12-10	25.910	25.970	25.500	25.620	25.495	1,188,708
2025-12-09	26.010	26.190	25.870	25.900	25.774	701,161
2025-12-08	26.230	26.570	26.040	26.150	26.023	993,268
2025-12-05	25.520	26.220	25.450	26.100	25.973	1,070,707
2025-12-04	25.820	25.990	25.570	25.570	25.446	815,036
2025-12-03	26.300	26.340	25.850	25.860	25.734	1,024,176
2025-12-02	26.500	26.580	26.110	26.240	26.112	984,298
2025-12-01	26.390	26.650	26.380	26.500	26.371	1,027,372
2025-11-28	26.490	26.750	26.350	26.550	26.421	1,258,142
2025-11-27	26.630	26.770	26.410	26.530	26.401	968,510
2025-11-26	27.270	27.270	26.660	26.700	26.570	1,168,818
2025-11-25	27.280	27.370	27.060	27.090	26.958	1,559,265
2025-11-24	26.180	27.380	26.170	27.180	27.048	2,372,243
2025-11-21	26.470	26.680	25.890	26.180	26.053	1,433,674
2025-11-20	26.790	26.900	26.180	26.470	26.341	1,093,097
2025-11-19	27.280	27.330	26.610	26.680	26.550	1,363,835
2025-11-18	26.950	27.300	26.950	27.200	27.068	1,617,359
2025-11-17	26.880	27.170	26.810	27.090	26.958	1,230,920
2025-11-14	26.960	27.200	26.870	26.890	26.759	1,160,388
2025-11-13	26.970	27.050	26.770	26.950	26.819	1,080,984
2025-11-12	26.950	27.030	26.790	26.890	26.759	930,670
2025-11-11	26.980	27.050	26.850	26.950	26.819	1,025,932
2025-11-10	26.750	27.050	26.700	26.870	26.739	1,067,007
2025-11-07	27.020	27.020	26.700	26.720	26.590	1,530,787
2025-11-06	26.920	27.100	26.780	26.970	26.839	1,177,397
2025-11-05	26.940	27.150	26.820	26.980	26.849	1,431,988
2025-11-04	27.270	27.270	26.950	27.110	26.978	1,692,586
2025-11-03	27.210	27.350	26.810	27.290	27.157	1,721,873
2025-10-31	26.800	27.390	26.660	27.260	27.127	2,403,077
2025-10-30	26.960	27.180	26.590	26.790	26.660	1,844,545
2025-10-29	26.720	27.050	26.710	27.020	26.888	1,117,754
2025-10-28	26.800	27.290	26.720	26.960	26.829	1,588,784
2025-10-27	26.900	27.180	26.750	26.850	26.719	2,069,586
2025-10-24	27.140	27.450	27.070	27.230	27.097	1,508,012

← NewerPage 4 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.