Guotai Junan Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.070	17.140	16.880	17.050	15.674	24,067,344
2021-11-09	17.080	17.190	16.970	17.100	15.720	24,542,499
2021-11-08	16.910	17.250	16.870	17.090	15.711	24,093,754
2021-11-05	16.960	17.120	16.880	16.920	15.554	22,413,062
2021-11-04	17.170	17.210	16.950	16.990	15.619	26,190,326
2021-11-03	17.160	17.220	17.020	17.070	15.692	22,429,234
2021-11-02	17.500	17.620	16.910	17.090	15.711	49,992,901
2021-11-01	17.430	17.680	17.390	17.520	16.106	33,045,381
2021-10-29	17.460	17.600	16.990	17.520	16.106	41,782,406
2021-10-28	17.690	17.800	17.380	17.470	16.060	35,750,150
2021-10-27	17.960	17.960	17.600	17.710	16.281	34,127,667
2021-10-26	18.260	18.380	18.010	18.020	16.566	27,213,146
2021-10-25	18.090	18.440	17.950	18.360	16.878	37,588,059
2021-10-22	18.080	18.130	17.890	18.030	16.575	23,593,217
2021-10-21	18.030	18.220	17.860	18.010	16.556	31,278,861
2021-10-20	18.100	18.160	17.880	18.010	16.556	22,892,215
2021-10-19	17.590	18.160	17.570	18.010	16.556	41,329,445
2021-10-18	17.800	17.910	17.450	17.700	16.271	29,629,022
2021-10-15	17.700	17.830	17.570	17.740	16.308	24,719,270
2021-10-14	17.640	17.770	17.440	17.700	16.271	21,793,953

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.