Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	35.970	36.470	35.200	36.220	34.994	1,431,699
2023-10-30	35.190	36.180	34.800	35.830	34.617	1,420,452
2023-10-27	35.020	36.080	33.500	35.550	34.347	1,699,756
2023-10-26	35.010	35.380	33.600	35.280	34.086	1,653,543
2023-10-25	35.300	38.350	34.800	35.040	33.854	2,325,338
2023-10-24	33.230	34.290	32.830	33.990	32.840	897,783
2023-10-23	34.250	34.400	33.290	33.380	32.250	1,042,308
2023-10-20	34.360	34.920	34.140	34.250	33.091	763,695
2023-10-19	35.230	35.660	34.500	34.500	33.332	998,135
2023-10-18	35.210	35.990	34.390	35.230	34.038	1,245,163
2023-10-17	35.270	35.650	34.540	35.510	34.308	743,858
2023-10-16	35.790	35.790	34.800	35.200	34.009	833,073
2023-10-13	35.740	36.290	35.280	35.440	34.241	914,880
2023-10-12	37.120	37.340	36.010	36.160	34.936	920,695
2023-10-11	36.230	37.890	35.990	37.200	35.941	1,196,586
2023-10-10	36.500	36.890	36.010	36.230	35.004	968,194
2023-10-09	36.850	37.260	35.900	36.280	35.052	983,429
2023-09-28	37.010	37.530	36.210	36.840	35.593	892,983
2023-09-27	36.740	37.480	36.700	37.050	35.796	619,486
2023-09-26	36.730	37.750	36.730	37.080	35.825	876,113
2023-09-25	38.530	38.580	36.710	36.760	35.516	1,100,095
2023-09-22	36.580	38.380	36.460	38.310	37.014	1,280,209
2023-09-21	36.640	37.500	36.640	36.800	35.555	441,547
2023-09-20	37.200	37.720	37.010	37.070	35.815	622,092
2023-09-19	37.930	38.180	37.290	37.460	36.192	682,127
2023-09-18	37.790	38.630	37.280	38.230	36.936	841,231
2023-09-15	38.600	38.880	37.500	37.690	36.414	1,474,349
2023-09-14	39.750	40.030	38.410	38.630	37.323	1,133,351
2023-09-13	40.570	40.580	39.500	39.910	38.559	863,516
2023-09-12	40.520	40.990	40.010	40.480	39.110	865,800
2023-09-11	39.810	40.890	39.010	40.520	39.149	1,346,080
2023-09-08	39.850	40.430	39.580	39.730	38.385	905,462
2023-09-07	40.800	41.090	39.600	39.720	38.376	1,280,014
2023-09-06	41.570	41.570	40.550	40.710	39.332	947,186
2023-09-05	41.640	42.360	41.250	41.430	40.028	756,702
2023-09-04	41.790	41.790	40.520	41.360	39.960	784,472
2023-09-01	41.850	42.310	41.390	41.610	40.202	472,313
2023-08-31	42.340	42.530	41.510	42.130	40.704	559,981
2023-08-30	41.670	42.930	41.170	42.170	40.743	920,625
2023-08-29	39.710	41.770	39.140	41.420	40.018	1,167,880
2023-08-28	42.000	42.580	39.560	39.710	38.366	1,105,181
2023-08-25	41.230	41.240	39.360	39.680	38.337	1,278,979
2023-08-24	41.210	41.890	40.670	41.240	39.844	783,125
2023-08-23	42.580	42.830	40.990	41.100	39.709	1,243,253
2023-08-22	42.340	42.930	41.000	42.330	40.897	1,247,693
2023-08-21	42.510	43.770	42.000	42.000	40.579	860,020
2023-08-18	43.000	44.240	42.340	42.410	40.975	839,133
2023-08-17	44.800	45.010	42.910	43.310	41.844	2,111,540
2023-08-16	44.990	45.780	44.950	44.980	43.458	909,557
2023-08-15	48.580	48.580	44.280	44.980	43.458	1,653,818
2023-08-14	46.800	48.360	46.500	48.310	46.675	761,595
2023-08-11	47.870	48.800	47.720	47.800	46.182	580,211
2023-08-10	47.960	48.330	47.550	48.080	46.453	458,981
2023-08-09	47.660	49.760	47.420	48.140	46.511	1,398,099
2023-08-08	47.740	49.160	47.520	48.050	46.424	723,510
2023-08-07	48.030	48.250	47.380	47.940	46.318	588,225
2023-08-04	47.010	48.470	46.710	48.030	46.405	1,008,893
2023-08-03	47.620	47.790	46.560	46.670	45.091	641,316
2023-08-02	47.300	47.870	46.660	47.620	46.008	885,196
2023-08-01	47.470	47.950	46.480	46.770	45.187	860,932

← NewerPage 13 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.