Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.760	19.130	18.680	18.850	18.538	670,262
2024-07-25	18.500	19.090	18.390	18.790	18.479	829,890
2024-07-24	19.000	19.000	18.520	18.620	18.312	1,222,535
2024-07-23	19.380	19.460	18.880	18.930	18.617	794,103
2024-07-22	19.170	19.670	19.080	19.410	19.089	1,492,269
2024-07-19	18.630	19.210	18.620	19.170	18.853	1,219,074
2024-07-18	18.210	18.860	18.050	18.750	18.440	1,244,162
2024-07-17	18.200	18.630	18.180	18.380	18.076	1,064,763
2024-07-16	18.270	18.440	18.020	18.300	17.997	944,045
2024-07-15	18.860	18.870	18.150	18.270	17.968	1,160,144
2024-07-12	19.280	19.280	18.760	18.800	18.489	882,570
2024-07-11	19.030	19.450	18.930	19.210	18.892	1,114,206
2024-07-10	18.810	19.350	18.660	18.720	18.410	914,731
2024-07-09	18.520	19.040	18.060	18.810	18.499	1,364,041
2024-07-08	19.120	19.320	18.480	18.640	18.332	1,418,884
2024-07-05	19.010	19.010	19.010	19.010	18.695	0
2024-07-04	19.630	19.740	18.970	19.010	18.695	1,368,891
2024-07-03	19.970	20.160	19.410	19.550	19.227	1,139,590
2024-07-02	19.730	20.580	19.690	20.090	19.758	1,858,352
2024-07-01	19.720	19.850	19.200	19.580	19.256	1,302,204
2024-06-28	19.970	20.280	19.710	19.720	19.394	1,438,228
2024-06-27	20.290	20.520	19.900	20.060	19.728	1,471,074
2024-06-26	19.270	20.330	19.190	20.330	19.994	2,066,429
2024-06-25	19.370	19.570	19.000	19.390	19.069	1,844,733
2024-06-24	19.770	19.870	19.220	19.290	18.971	1,732,399
2024-06-21	19.960	20.340	19.670	19.960	19.630	1,282,387
2024-06-20	20.120	20.780	19.950	20.040	19.708	1,953,936
2024-06-19	20.610	20.770	20.020	20.120	19.787	968,846
2024-06-18	20.280	20.790	20.000	20.580	20.239	1,315,087
2024-06-17	20.440	20.840	20.440	20.470	19.777	1,390,716
2024-06-14	20.300	20.760	20.210	20.580	19.884	2,108,035
2024-06-13	20.150	20.950	19.750	20.600	19.903	1,750,362
2024-06-12	20.350	20.620	20.140	20.160	19.478	1,025,885
2024-06-11	19.300	20.450	19.300	20.370	19.681	1,550,486
2024-06-07	19.410	19.900	19.230	19.610	18.946	1,397,969
2024-06-06	20.400	20.590	19.310	19.330	18.676	2,203,760
2024-06-05	20.510	20.850	20.320	20.400	19.710	1,033,767
2024-06-04	20.900	20.900	20.200	20.520	19.826	1,352,401
2024-06-03	21.710	21.770	20.710	20.900	20.193	1,247,218
2024-05-31	20.780	21.600	20.780	21.390	20.666	975,074
2024-05-30	20.490	21.120	20.130	20.860	20.154	1,116,083
2024-05-29	20.440	20.990	20.440	20.610	19.913	768,832
2024-05-28	20.730	21.080	20.490	20.490	19.797	973,572
2024-05-27	20.790	21.000	20.100	20.860	20.154	1,500,693
2024-05-24	21.260	21.560	20.710	20.800	20.096	1,307,599
2024-05-23	22.020	22.120	21.380	21.450	20.724	1,297,833
2024-05-22	21.730	21.990	21.560	21.910	21.169	773,631
2024-05-21	22.050	22.360	21.680	21.800	21.062	1,012,150
2024-05-20	22.050	22.660	21.510	22.220	21.468	2,197,028
2024-05-17	21.130	21.990	20.970	21.780	21.043	1,644,861
2024-05-16	21.440	21.640	21.050	21.190	20.473	1,177,003
2024-05-15	21.340	21.650	20.880	21.260	20.541	1,401,029
2024-05-14	21.040	21.450	20.950	21.290	20.570	1,732,900
2024-05-13	21.930	21.930	20.680	20.880	20.173	3,197,328
2024-05-10	22.690	22.890	21.910	21.980	21.236	1,992,159
2024-05-09	22.500	22.870	22.420	22.600	21.835	2,151,379
2024-05-08	23.140	23.250	22.420	22.500	21.739	1,748,404
2024-05-07	23.080	23.390	23.040	23.330	22.540	1,214,034
2024-05-06	23.310	23.750	23.000	23.250	22.463	1,833,058
2024-04-30	23.370	23.450	22.770	23.060	22.280	1,977,535

← NewerPage 10 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.