Guotai Epoint Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.530 | 23.420 | 22.530 | 23.180 | 22.396 | 1,958,195 |
| 2024-04-26 | 22.530 | 22.690 | 21.380 | 22.510 | 21.748 | 2,572,168 |
| 2024-04-25 | 22.140 | 22.170 | 21.660 | 21.690 | 20.956 | 1,449,587 |
| 2024-04-24 | 21.610 | 22.190 | 21.580 | 22.190 | 21.439 | 1,554,876 |
| 2024-04-23 | 21.430 | 21.950 | 21.310 | 21.710 | 20.975 | 1,254,614 |
| 2024-04-22 | 20.600 | 21.800 | 20.420 | 21.610 | 20.879 | 1,699,043 |
| 2024-04-19 | 20.940 | 21.110 | 20.600 | 20.970 | 20.260 | 1,716,530 |
| 2024-04-18 | 20.730 | 21.400 | 20.370 | 21.110 | 20.396 | 2,265,840 |
| 2024-04-17 | 20.380 | 21.180 | 20.350 | 20.690 | 19.990 | 2,441,386 |
| 2024-04-16 | 21.000 | 21.120 | 20.020 | 20.110 | 19.429 | 2,594,971 |
| 2024-04-15 | 22.070 | 22.080 | 20.650 | 21.060 | 20.347 | 3,397,913 |
| 2024-04-12 | 22.300 | 22.700 | 21.780 | 21.820 | 21.082 | 1,801,070 |
| 2024-04-11 | 21.620 | 22.550 | 21.580 | 21.900 | 21.159 | 2,030,218 |
| 2024-04-10 | 22.020 | 22.280 | 21.460 | 21.690 | 20.956 | 1,640,290 |
| 2024-04-09 | 21.750 | 22.340 | 21.560 | 22.280 | 21.526 | 1,851,892 |
| 2024-04-08 | 22.510 | 22.550 | 21.600 | 21.630 | 20.898 | 2,228,324 |
| 2024-04-03 | 23.260 | 23.260 | 22.440 | 22.500 | 21.739 | 2,223,241 |
| 2024-04-02 | 23.790 | 23.810 | 22.920 | 23.210 | 22.425 | 1,823,487 |
| 2024-04-01 | 23.300 | 23.860 | 23.230 | 23.860 | 23.053 | 2,258,025 |
| 2024-03-29 | 23.050 | 23.300 | 22.750 | 23.300 | 22.511 | 799,048 |
| 2024-03-28 | 22.750 | 23.460 | 22.490 | 23.150 | 22.367 | 2,436,723 |
| 2024-03-27 | 23.840 | 23.840 | 22.660 | 22.680 | 21.912 | 2,173,652 |
| 2024-03-26 | 24.590 | 24.900 | 23.300 | 23.810 | 23.004 | 3,288,046 |
| 2024-03-25 | 26.470 | 26.470 | 24.520 | 24.580 | 23.748 | 3,893,709 |
| 2024-03-22 | 26.790 | 26.790 | 25.250 | 26.130 | 25.246 | 5,003,228 |
| 2024-03-21 | 27.810 | 28.520 | 26.440 | 26.800 | 25.893 | 6,212,339 |
| 2024-03-20 | 26.330 | 28.360 | 26.120 | 27.930 | 26.985 | 4,429,048 |
| 2024-03-19 | 26.510 | 26.810 | 26.200 | 26.390 | 25.497 | 2,225,261 |
| 2024-03-18 | 26.200 | 26.470 | 25.760 | 26.460 | 25.565 | 2,354,743 |
| 2024-03-15 | 25.500 | 26.220 | 24.980 | 26.220 | 25.333 | 2,413,389 |
| 2024-03-14 | 26.010 | 26.360 | 25.090 | 25.500 | 24.637 | 1,883,206 |
| 2024-03-13 | 26.200 | 26.870 | 25.970 | 26.370 | 25.478 | 2,251,202 |
| 2024-03-12 | 25.920 | 26.450 | 25.710 | 26.010 | 25.130 | 1,725,988 |
| 2024-03-11 | 25.260 | 25.680 | 24.760 | 25.670 | 24.801 | 1,388,009 |
| 2024-03-08 | 24.860 | 25.380 | 24.680 | 25.150 | 24.299 | 1,861,110 |
| 2024-03-07 | 25.890 | 26.030 | 24.900 | 24.910 | 24.067 | 1,486,385 |
| 2024-03-06 | 25.690 | 26.290 | 25.110 | 25.760 | 24.888 | 1,765,328 |
| 2024-03-05 | 26.380 | 26.490 | 25.680 | 25.770 | 24.898 | 1,506,808 |
| 2024-03-04 | 26.930 | 27.170 | 25.800 | 26.410 | 25.516 | 2,399,554 |
| 2024-03-01 | 26.300 | 26.780 | 25.910 | 26.710 | 25.806 | 2,254,119 |
| 2024-02-29 | 24.900 | 26.280 | 24.800 | 26.150 | 25.265 | 2,190,246 |
| 2024-02-28 | 27.340 | 27.960 | 25.320 | 25.400 | 24.540 | 3,460,012 |
| 2024-02-27 | 26.450 | 27.360 | 26.250 | 27.330 | 26.405 | 2,908,788 |
| 2024-02-26 | 27.550 | 27.560 | 26.340 | 26.730 | 25.825 | 2,676,728 |
| 2024-02-23 | 25.760 | 27.240 | 25.340 | 27.140 | 26.222 | 2,324,714 |
| 2024-02-22 | 25.050 | 25.820 | 25.050 | 25.700 | 24.830 | 1,855,466 |
| 2024-02-21 | 24.920 | 25.930 | 24.580 | 24.900 | 24.057 | 2,280,167 |
| 2024-02-20 | 24.120 | 25.530 | 23.830 | 25.210 | 24.357 | 2,845,850 |
| 2024-02-19 | 25.330 | 25.600 | 23.440 | 24.060 | 23.246 | 3,046,182 |
| 2024-02-08 | 22.440 | 24.810 | 22.330 | 24.580 | 23.748 | 3,697,525 |
| 2024-02-07 | 21.720 | 23.190 | 21.220 | 22.600 | 21.835 | 3,651,999 |
| 2024-02-06 | 19.580 | 21.370 | 18.410 | 21.330 | 20.608 | 3,656,701 |
| 2024-02-05 | 21.070 | 21.350 | 18.570 | 19.680 | 19.014 | 3,436,809 |
| 2024-02-02 | 23.140 | 23.310 | 20.800 | 21.740 | 21.004 | 2,879,872 |
| 2024-02-01 | 22.950 | 24.000 | 22.800 | 23.010 | 22.231 | 2,564,986 |
| 2024-01-31 | 24.910 | 24.910 | 23.030 | 23.060 | 22.280 | 2,109,244 |
| 2024-01-30 | 25.370 | 25.580 | 24.640 | 24.650 | 23.816 | 1,268,691 |
| 2024-01-29 | 26.390 | 26.920 | 25.480 | 25.600 | 24.734 | 1,801,006 |
| 2024-01-26 | 27.080 | 27.440 | 26.280 | 26.390 | 25.497 | 1,829,798 |
| 2024-01-25 | 25.740 | 27.070 | 25.410 | 27.000 | 26.086 | 1,694,201 |
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.