Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.170	26.340	24.740	25.740	24.869	1,603,543
2024-01-23	25.830	26.200	25.450	25.770	24.898	1,728,123
2024-01-22	27.490	27.670	25.360	25.660	24.792	1,675,915
2024-01-19	27.960	28.310	27.360	27.360	26.434	1,142,496
2024-01-18	27.700	28.280	27.000	27.770	26.830	2,009,604
2024-01-17	28.900	29.050	28.110	28.110	27.159	1,189,584
2024-01-16	29.080	29.300	28.340	28.930	27.951	1,941,009
2024-01-15	29.770	29.770	29.770	29.770	28.763	0
2024-01-12	30.930	31.480	29.760	29.770	28.763	1,726,781
2024-01-11	30.140	31.160	30.080	30.920	29.874	1,150,250
2024-01-10	31.070	31.070	30.030	30.180	29.159	1,493,248
2024-01-09	31.330	31.880	30.400	31.100	30.048	1,309,883
2024-01-08	31.850	31.850	31.090	31.240	30.183	1,228,057
2024-01-05	32.370	33.200	31.600	31.850	30.772	2,064,734
2024-01-04	33.150	33.750	32.200	32.320	31.226	2,124,764
2024-01-03	35.140	35.140	32.710	33.080	31.961	2,399,396
2024-01-02	36.660	36.660	34.800	34.990	33.806	1,523,917
2023-12-29	36.290	36.940	36.060	36.200	34.975	1,191,756
2023-12-28	34.180	36.550	34.180	36.290	35.062	1,141,216
2023-12-27	34.590	34.870	34.200	34.650	33.477	777,540
2023-12-26	35.920	35.990	34.370	34.620	33.448	861,600
2023-12-25	35.700	36.510	35.300	35.690	34.482	972,328
2023-12-22	35.730	36.460	35.350	35.680	34.473	893,959
2023-12-21	35.580	36.330	34.760	35.970	34.753	1,592,935
2023-12-20	37.310	37.390	35.370	35.600	34.395	1,208,322
2023-12-19	36.140	37.460	35.970	37.290	36.028	859,432
2023-12-18	37.550	37.840	36.100	36.330	35.101	1,141,607
2023-12-15	38.190	38.490	37.510	37.510	36.241	879,189
2023-12-14	38.150	38.770	37.800	38.050	36.762	702,802
2023-12-13	39.000	39.080	38.110	38.110	36.820	729,404
2023-12-12	39.100	39.560	38.580	38.970	37.651	1,092,235
2023-12-11	38.000	38.620	37.420	38.570	37.265	1,575,000
2023-12-08	38.660	39.120	37.100	38.000	36.714	2,196,490
2023-12-07	38.270	39.250	38.020	38.660	37.352	953,936
2023-12-06	37.850	39.140	37.800	38.540	37.236	1,153,166
2023-12-05	38.200	38.970	37.610	38.120	36.830	1,397,267
2023-12-04	38.460	38.880	37.640	38.120	36.830	1,120,935
2023-12-01	37.860	38.700	37.440	38.460	37.158	977,893
2023-11-30	37.440	38.380	37.360	37.920	36.637	877,502
2023-11-29	38.100	38.390	37.400	37.660	36.386	899,228
2023-11-28	37.830	38.380	36.970	38.240	36.946	1,155,293
2023-11-27	36.430	38.000	36.430	37.760	36.482	1,781,148
2023-11-24	38.730	38.770	37.090	37.110	35.854	1,530,623
2023-11-23	38.790	39.190	37.340	38.730	37.419	2,216,739
2023-11-22	38.830	40.590	38.480	38.850	37.535	2,336,000
2023-11-21	39.450	40.050	38.480	38.550	37.245	2,462,120
2023-11-20	38.160	40.050	37.680	38.990	37.670	3,487,048
2023-11-17	37.960	38.960	37.730	38.100	36.811	1,962,152
2023-11-16	38.540	39.730	38.000	38.010	36.724	2,697,792
2023-11-15	39.290	42.670	39.290	39.880	38.530	5,220,321
2023-11-14	37.920	38.580	37.450	38.180	36.888	2,000,325
2023-11-13	36.010	38.660	36.010	37.540	36.270	2,937,136
2023-11-10	36.430	36.950	35.520	35.790	34.579	1,610,002
2023-11-09	37.160	37.490	36.500	36.610	35.371	1,587,403
2023-11-08	36.340	37.300	35.700	36.980	35.729	1,797,467
2023-11-07	36.400	36.400	35.400	36.180	34.956	1,379,584
2023-11-06	35.440	36.560	34.720	36.190	34.965	1,692,313
2023-11-03	32.820	35.430	32.820	34.830	33.651	2,395,939
2023-11-02	34.170	34.470	32.810	32.810	31.700	1,380,012
2023-11-01	36.080	36.680	33.730	33.960	32.811	2,321,018

← NewerPage 12 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.