Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30.300	30.570	29.920	30.270	30.123	2,768,168
2025-07-22	30.960	31.160	30.080	30.180	30.033	3,267,286
2025-07-21	31.010	31.430	30.910	31.000	30.849	1,774,283
2025-07-18	31.380	31.800	30.840	30.980	30.829	2,454,783
2025-07-17	31.400	31.770	31.010	31.290	31.138	2,041,279
2025-07-16	30.720	32.190	30.720	31.490	31.337	3,627,287
2025-07-15	30.100	30.900	29.690	30.840	30.690	2,480,277
2025-07-14	30.990	31.120	30.050	30.060	29.914	2,070,123
2025-07-11	29.810	30.870	29.760	30.700	30.551	2,447,765
2025-07-10	29.990	30.080	29.710	29.880	29.735	1,162,635
2025-07-09	29.750	30.280	29.560	30.130	29.983	2,769,169
2025-07-08	29.330	29.770	29.320	29.490	29.346	1,908,147
2025-07-07	29.170	29.630	29.070	29.530	29.386	1,077,701
2025-07-04	29.500	29.750	29.310	29.350	29.207	1,519,257
2025-07-03	29.500	29.890	29.380	29.660	29.516	911,132
2025-07-02	29.760	29.950	29.330	29.620	29.476	1,579,579
2025-07-01	30.040	30.170	29.720	29.820	29.675	1,020,852
2025-06-30	29.770	30.210	29.670	30.040	29.894	1,728,202
2025-06-27	30.180	30.280	29.570	29.750	29.605	1,095,895
2025-06-26	30.260	30.280	29.830	29.890	29.744	1,314,837
2025-06-25	29.510	30.430	29.430	30.280	30.133	2,025,990
2025-06-24	28.880	29.800	28.650	29.750	29.605	1,549,541
2025-06-23	28.640	28.980	28.420	28.900	28.759	1,275,768
2025-06-20	29.060	29.180	28.530	28.680	28.540	1,003,077
2025-06-19	29.410	29.690	28.800	29.010	28.869	1,666,261
2025-06-18	29.500	30.050	29.230	29.490	29.346	1,492,552
2025-06-17	30.450	30.490	29.620	29.800	29.655	1,296,723
2025-06-16	29.500	30.490	29.320	30.350	30.202	2,072,191
2025-06-13	29.620	29.980	28.810	29.690	29.545	2,948,181
2025-06-12	29.700	30.490	29.380	29.930	29.784	1,642,322
2025-06-11	29.390	29.970	29.010	29.710	29.565	1,881,710
2025-06-10	30.600	30.720	28.900	29.370	29.227	2,262,523
2025-06-09	30.850	31.090	30.440	30.680	30.172	1,599,481
2025-06-06	30.970	31.030	30.500	30.710	30.202	1,322,632
2025-06-05	29.870	30.920	29.710	30.830	30.320	2,132,743
2025-06-04	30.800	31.190	29.660	29.900	29.405	2,822,363
2025-06-03	30.060	30.800	30.060	30.580	30.074	1,338,851
2025-05-30	31.050	31.220	30.010	30.160	29.661	1,337,489
2025-05-29	30.420	31.190	30.170	31.050	30.536	1,589,114
2025-05-28	30.560	30.940	30.020	30.190	29.690	855,374
2025-05-27	30.070	30.960	30.070	30.660	30.153	745,451
2025-05-26	30.500	31.050	30.500	30.700	30.192	826,948
2025-05-23	30.680	31.150	30.450	30.500	29.995	954,178
2025-05-22	30.720	30.890	30.130	30.620	30.113	1,058,959
2025-05-21	31.750	31.750	30.700	30.720	30.212	1,569,904
2025-05-20	31.190	31.800	30.880	31.500	30.979	1,286,792
2025-05-19	31.070	31.510	30.620	31.200	30.684	1,648,113
2025-05-16	31.350	31.730	30.750	31.080	30.566	1,430,269
2025-05-15	31.880	32.190	31.460	31.470	30.949	1,312,513
2025-05-14	31.510	32.630	31.510	32.000	31.471	1,466,232
2025-05-13	32.650	32.680	31.780	31.940	31.412	1,316,521
2025-05-12	32.100	32.960	32.020	32.120	31.589	2,055,051
2025-05-09	32.400	32.430	31.740	31.860	31.333	1,440,507
2025-05-08	32.240	32.650	32.240	32.360	31.825	1,507,949
2025-05-07	32.800	33.290	32.130	32.360	31.825	2,487,189
2025-05-06	33.100	33.500	32.180	32.250	31.716	3,996,422
2025-04-30	32.800	33.770	32.330	33.000	32.454	2,804,695
2025-04-29	32.700	33.430	32.510	32.570	32.031	2,564,835
2025-04-28	33.910	34.330	32.250	33.580	33.024	5,275,749
2025-04-25	32.710	34.300	32.050	33.750	33.192	4,865,178

← NewerPage 6 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.