Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	46.500	47.240	45.800	47.020	45.429	1,235,855
2023-07-28	45.220	47.160	44.810	46.170	44.607	2,176,019
2023-07-27	47.480	47.510	46.400	46.600	45.023	935,282
2023-07-26	48.610	48.950	47.110	47.430	45.825	1,048,808
2023-07-25	48.320	49.300	47.830	48.990	47.332	1,191,691
2023-07-24	46.890	49.230	46.000	48.000	46.376	1,853,898
2023-07-21	46.650	47.800	46.130	46.890	45.303	968,099
2023-07-20	47.650	47.850	46.600	46.600	45.023	1,006,959
2023-07-19	47.490	48.400	47.340	47.880	46.260	1,163,627
2023-07-18	47.630	48.130	46.400	47.480	45.873	2,164,840
2023-07-17	47.710	48.480	46.720	47.230	45.632	1,673,362
2023-07-14	47.990	49.200	47.280	47.710	46.095	2,065,613
2023-07-13	48.380	48.980	46.970	47.610	45.999	2,361,821
2023-07-12	50.000	50.390	47.800	48.110	46.482	3,084,152
2023-07-11	51.450	52.140	49.870	49.930	48.240	2,238,248
2023-07-10	51.500	52.500	50.000	51.400	49.660	1,146,332
2023-07-07	53.740	53.740	50.400	51.540	49.796	2,289,743
2023-07-06	53.240	53.930	52.260	53.320	51.516	925,663
2023-07-05	55.950	56.500	53.110	53.240	51.438	2,249,200
2023-07-04	54.510	57.000	53.500	55.900	54.008	2,143,964
2023-07-03	54.030	56.260	52.710	54.950	53.090	2,579,416
2023-06-30	53.760	54.370	52.380	53.810	51.989	1,467,099
2023-06-29	51.930	55.000	51.120	53.780	51.960	2,002,567
2023-06-28	54.240	54.240	50.200	52.400	50.627	2,446,952
2023-06-27	52.590	55.540	51.550	54.240	52.404	2,143,753
2023-06-26	57.390	57.470	53.000	53.300	51.496	3,138,632
2023-06-21	58.000	58.740	55.400	57.000	55.071	4,742,384
2023-06-20	60.810	63.050	58.230	58.760	56.771	7,022,170
2023-06-19	57.980	62.490	57.980	60.980	58.916	10,412,805
2023-06-16	49.260	55.970	47.730	54.980	53.119	4,888,036
2023-06-15	50.700	51.300	48.870	48.920	47.264	2,019,685
2023-06-14	51.570	52.400	50.500	50.990	49.264	1,242,370
2023-06-13	51.900	52.260	50.020	51.270	49.535	1,358,021
2023-06-12	51.100	52.780	49.720	51.990	50.231	1,922,537
2023-06-09	49.850	51.700	48.800	51.700	49.950	2,525,889
2023-06-08	48.860	50.310	48.160	49.780	48.095	1,181,684
2023-06-07	47.740	49.690	47.340	49.200	47.535	1,062,879
2023-06-06	49.300	49.380	47.320	47.490	45.883	991,821
2023-06-05	49.650	50.500	49.110	49.180	47.516	819,048
2023-06-02	48.900	50.480	48.170	50.000	48.308	1,579,948
2023-06-01	48.200	49.520	47.230	49.250	47.583	1,514,671
2023-05-31	47.930	49.210	47.610	48.050	45.844	1,102,409
2023-05-30	47.180	48.270	46.320	48.110	45.901	904,071
2023-05-29	47.510	48.780	47.090	47.510	45.329	974,396
2023-05-26	46.000	47.780	45.150	47.510	45.329	1,168,540
2023-05-25	46.680	47.460	45.130	45.530	43.440	1,140,617
2023-05-24	46.850	47.290	45.820	46.850	44.699	775,330
2023-05-23	46.920	47.940	46.220	47.010	44.852	1,142,410
2023-05-22	46.520	47.280	45.800	46.610	44.470	767,998
2023-05-19	47.200	47.650	46.540	46.600	44.461	928,207
2023-05-18	46.790	47.330	46.300	47.310	45.138	1,394,070
2023-05-17	44.920	47.350	44.800	46.910	44.757	2,227,162
2023-05-16	44.460	47.100	44.270	45.140	43.068	3,086,104
2023-05-15	46.540	46.540	43.680	44.370	42.333	2,783,266
2023-05-12	46.530	47.500	46.070	46.220	44.098	1,216,528
2023-05-11	46.440	47.190	44.910	46.530	44.394	1,855,156
2023-05-10	45.600	46.740	45.590	46.060	43.946	1,175,376
2023-05-09	46.600	47.200	45.630	45.750	43.650	1,867,647
2023-05-08	47.350	47.990	45.740	46.960	44.804	1,969,113
2023-05-05	48.150	48.150	46.500	47.360	45.186	1,743,619

← NewerPage 14 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.