Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.000	37.280	35.500	36.320	35.719	3,837,432
2024-10-28	34.650	37.190	34.400	36.700	36.093	5,045,149
2024-10-25	33.950	34.620	33.400	34.170	33.605	2,072,494
2024-10-24	34.930	34.930	33.530	33.700	33.142	2,277,841
2024-10-23	34.210	35.860	34.000	34.380	33.811	3,382,975
2024-10-22	36.960	36.980	34.100	34.600	34.027	6,206,655
2024-10-21	38.500	38.680	36.660	37.050	36.437	6,515,170
2024-10-18	35.290	41.400	35.120	38.100	37.470	6,896,247
2024-10-17	36.510	37.760	35.600	36.000	35.404	5,293,650
2024-10-16	35.290	37.400	35.290	36.010	35.414	5,350,210
2024-10-15	39.700	43.980	36.100	36.600	35.994	12,009,408
2024-10-14	32.500	37.690	31.320	37.690	37.066	8,325,914
2024-10-11	30.730	31.560	29.050	31.410	30.890	6,037,607
2024-10-10	32.750	36.000	31.010	31.100	30.585	6,203,574
2024-10-09	36.460	39.410	33.280	33.960	33.398	9,961,113
2024-10-08	36.560	36.560	34.520	36.560	35.955	9,424,702
2024-09-30	27.440	30.470	27.440	30.470	29.966	7,597,509
2024-09-27	21.990	25.430	21.720	25.390	24.970	4,839,635
2024-09-26	20.480	21.200	20.180	21.190	20.839	2,062,595
2024-09-25	21.080	21.420	20.340	20.380	20.043	2,010,920
2024-09-24	20.120	20.970	19.820	20.800	20.456	1,703,570
2024-09-23	19.680	20.250	19.680	19.960	19.630	780,874
2024-09-20	20.000	20.140	19.530	19.790	19.463	1,015,847
2024-09-19	19.290	20.190	19.140	19.920	19.590	1,003,516
2024-09-18	19.410	19.650	19.070	19.290	18.971	712,954
2024-09-13	19.700	20.070	19.380	19.390	19.069	875,402
2024-09-12	19.870	20.390	19.800	19.900	19.571	885,305
2024-09-11	19.890	20.130	19.770	19.970	19.640	738,588
2024-09-10	19.540	20.300	19.300	20.030	19.699	1,054,951
2024-09-09	19.390	19.760	19.240	19.460	19.138	904,389
2024-09-06	20.280	20.460	19.520	19.570	19.246	985,522
2024-09-05	19.900	20.560	19.840	20.260	19.925	1,054,500
2024-09-04	19.690	20.120	19.650	19.840	19.512	859,553
2024-09-03	19.460	20.010	19.360	19.940	19.610	1,368,994
2024-09-02	20.720	21.030	19.300	19.430	19.109	1,979,496
2024-08-30	20.370	21.180	20.280	20.740	20.397	1,386,411
2024-08-29	19.590	20.540	19.590	20.360	20.023	1,646,930
2024-08-28	20.300	20.600	19.210	19.820	19.492	3,165,265
2024-08-27	20.320	21.100	20.100	20.610	20.269	2,407,647
2024-08-26	19.230	20.850	19.230	20.220	19.885	1,311,751
2024-08-23	20.160	20.680	20.080	20.340	20.003	1,082,025
2024-08-22	20.590	21.010	20.100	20.370	20.033	1,048,603
2024-08-21	20.790	21.060	20.380	20.670	20.328	952,124
2024-08-20	21.410	21.500	20.510	20.790	20.446	2,001,516
2024-08-19	21.490	22.020	21.270	21.420	21.066	1,093,746
2024-08-16	21.180	21.820	21.180	21.490	21.134	1,636,802
2024-08-15	20.610	21.680	20.370	21.340	20.987	2,141,503
2024-08-14	20.850	20.960	20.510	20.550	20.210	1,107,361
2024-08-13	20.650	20.900	20.440	20.750	20.407	810,089
2024-08-12	20.600	21.430	20.600	20.810	20.466	1,808,965
2024-08-09	20.700	21.130	20.540	20.570	20.230	1,325,221
2024-08-08	20.510	20.930	20.240	20.770	20.426	1,072,271
2024-08-07	20.290	20.890	20.190	20.690	20.348	1,753,428
2024-08-06	20.190	20.410	19.980	20.390	20.053	1,240,860
2024-08-05	20.490	20.490	19.860	19.860	19.531	1,777,200
2024-08-02	20.500	20.690	20.030	20.050	19.718	1,719,693
2024-08-01	20.480	20.730	20.290	20.500	20.161	2,336,448
2024-07-31	19.300	20.500	19.240	20.430	20.092	2,684,181
2024-07-30	18.680	18.980	18.500	18.750	18.440	640,278
2024-07-29	18.750	18.960	18.390	18.670	18.361	837,119

← NewerPage 9 of 20 · 1,194 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.