Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.950	27.330	26.610	27.200	27.068	1,360,135
2025-10-22	26.600	27.270	26.600	26.930	26.799	1,159,766
2025-10-21	26.580	27.130	26.580	27.000	26.869	1,337,892
2025-10-20	27.000	27.300	26.610	26.850	26.719	1,181,529
2025-10-17	27.610	27.970	26.750	26.800	26.670	2,398,500
2025-10-16	27.910	28.090	27.460	27.700	27.565	1,794,756
2025-10-15	27.580	28.200	27.350	28.010	27.874	2,386,253
2025-10-14	27.800	28.280	27.410	27.480	27.346	2,785,164
2025-10-13	27.090	28.780	27.070	28.060	27.923	4,053,696
2025-10-10	28.230	28.230	27.680	27.720	27.585	2,534,902
2025-10-09	27.900	28.450	27.800	28.220	28.083	2,712,841
2025-09-30	27.700	28.190	27.700	27.890	27.754	1,932,392
2025-09-29	27.530	28.020	27.320	27.720	27.585	1,873,207
2025-09-26	28.020	28.160	27.520	27.520	27.386	2,128,865
2025-09-25	27.580	28.990	27.470	28.050	27.913	4,895,698
2025-09-24	26.500	27.180	26.300	27.170	27.038	2,229,361
2025-09-23	27.100	27.160	26.020	26.500	26.371	2,979,915
2025-09-22	27.540	27.540	26.900	27.180	27.048	2,941,719
2025-09-19	28.060	28.250	27.300	27.540	27.406	3,581,827
2025-09-18	28.430	28.980	28.000	28.080	27.943	3,507,497
2025-09-17	28.200	28.510	28.160	28.430	28.292	1,738,592
2025-09-16	28.130	28.420	28.050	28.280	28.142	2,010,590
2025-09-15	28.300	28.400	28.000	28.010	27.874	2,045,003
2025-09-12	28.590	28.800	28.200	28.250	28.112	2,418,072
2025-09-11	28.200	28.650	27.910	28.590	28.451	2,615,262
2025-09-10	28.300	28.540	28.200	28.200	28.063	1,772,686
2025-09-09	28.880	28.880	28.110	28.400	28.262	2,207,687
2025-09-08	28.210	28.720	28.020	28.550	28.411	3,033,786
2025-09-05	28.370	28.470	27.710	28.290	28.152	3,181,165
2025-09-04	28.080	28.470	27.770	28.100	27.963	3,660,723
2025-09-03	28.930	29.180	28.010	28.090	27.953	4,263,858
2025-09-02	30.130	30.130	28.900	29.050	28.909	5,213,756
2025-09-01	30.050	30.860	29.900	30.120	29.973	5,683,357
2025-08-29	30.700	30.850	29.830	29.900	29.754	5,341,790
2025-08-28	30.000	31.200	29.020	30.880	30.730	9,682,045
2025-08-27	31.150	31.730	30.570	30.570	30.421	7,220,746
2025-08-26	30.860	31.170	30.580	30.850	30.700	4,331,231
2025-08-25	30.990	31.340	30.470	30.840	30.690	6,118,561
2025-08-22	30.400	30.980	29.970	30.850	30.700	7,323,383
2025-08-21	29.790	30.600	29.710	30.150	30.003	6,703,178
2025-08-20	29.400	29.690	28.920	29.690	29.545	5,488,301
2025-08-19	29.510	29.930	29.260	29.520	29.376	3,990,518
2025-08-18	29.320	29.790	29.310	29.500	29.356	4,989,299
2025-08-15	29.170	29.470	28.910	29.270	29.127	3,099,640
2025-08-14	29.510	29.600	28.880	28.990	28.849	3,583,126
2025-08-13	29.500	29.950	29.140	29.670	29.526	3,880,254
2025-08-12	29.420	29.750	28.930	29.300	29.157	2,670,920
2025-08-11	29.050	29.650	28.950	29.540	29.396	2,811,346
2025-08-08	30.260	30.260	28.920	29.130	28.988	6,057,371
2025-08-07	30.880	31.090	30.120	30.250	30.103	3,862,775
2025-08-06	30.260	31.180	30.030	30.790	30.640	3,632,135
2025-08-05	30.400	30.600	29.840	30.300	30.152	3,710,277
2025-08-04	30.500	30.740	29.910	30.470	30.322	3,583,845
2025-08-01	29.600	30.960	29.390	30.650	30.501	8,240,669
2025-07-31	28.880	30.000	28.430	29.300	29.157	6,217,110
2025-07-30	29.990	30.090	29.410	29.570	29.426	4,523,670
2025-07-29	30.150	30.190	29.500	30.060	29.914	3,428,609
2025-07-28	30.870	30.920	30.030	30.120	29.973	4,241,176
2025-07-25	30.370	30.790	30.290	30.570	30.421	3,678,034
2025-07-24	30.210	30.440	29.920	30.380	30.232	5,196,555

← NewerPage 5 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.