Guotai Junan Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.083 | 4.109 | 4.056 | 4.082 | 3.477 | 5,598,182 |
| 2022-11-04 | 4.066 | 4.088 | 4.062 | 4.082 | 3.477 | 4,669,976 |
| 2022-11-03 | 4.066 | 4.072 | 4.055 | 4.066 | 3.464 | 3,094,327 |
| 2022-11-02 | 4.055 | 4.078 | 4.037 | 4.066 | 3.464 | 4,138,554 |
| 2022-11-01 | 4.046 | 4.067 | 4.014 | 4.060 | 3.458 | 6,477,007 |
| 2022-10-31 | 4.058 | 4.058 | 4.006 | 4.051 | 3.451 | 3,647,676 |
| 2022-10-28 | 4.055 | 4.076 | 3.988 | 4.058 | 3.457 | 7,235,112 |
| 2022-10-27 | 4.050 | 4.059 | 4.037 | 4.054 | 3.453 | 3,472,277 |
| 2022-10-26 | 4.037 | 4.053 | 4.010 | 4.051 | 3.451 | 5,143,539 |
| 2022-10-25 | 4.061 | 4.066 | 4.000 | 4.035 | 3.437 | 7,578,198 |
| 2022-10-24 | 4.086 | 4.094 | 4.050 | 4.067 | 3.464 | 6,353,781 |
| 2022-10-21 | 4.072 | 4.095 | 4.069 | 4.086 | 3.481 | 5,383,060 |
| 2022-10-20 | 4.069 | 4.083 | 4.065 | 4.071 | 3.468 | 5,862,147 |
| 2022-10-19 | 4.072 | 4.150 | 4.030 | 4.069 | 3.466 | 4,341,653 |
| 2022-10-18 | 3.937 | 4.100 | 3.937 | 4.072 | 3.469 | 10,792,160 |
| 2022-10-17 | 3.859 | 3.948 | 3.800 | 3.936 | 3.353 | 9,717,567 |
| 2022-10-14 | 3.946 | 3.946 | 3.846 | 3.859 | 3.287 | 86,593,010 |
← NewerPage 17 of 17 · 977 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0806 CNY |
| 2026-04-27 | 0.1218 CNY |
| 2025-04-25 | 0.1554 CNY |
| 2024-04-23 | 0.0740 CNY |
| 2023-12-19 | 0.0870 CNY |
| 2023-04-18 | 0.0517 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.