Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	48.150	48.150	46.500	47.360	45.186	1,743,619
2023-05-04	47.880	49.340	47.470	47.730	45.539	2,548,720
2023-04-28	50.540	52.000	46.570	48.000	45.796	7,252,657
2023-04-27	53.000	54.150	51.530	52.270	49.870	2,601,863
2023-04-26	56.840	56.840	52.690	53.000	50.567	2,401,367
2023-04-25	57.800	57.800	54.600	56.000	53.429	2,732,772
2023-04-24	58.800	59.870	56.570	57.120	54.498	2,562,639
2023-04-21	63.060	63.460	58.020	58.840	56.139	4,532,200
2023-04-20	62.600	64.800	61.820	63.470	60.556	3,035,875
2023-04-19	63.600	65.000	62.370	62.990	60.098	2,658,717
2023-04-18	65.840	67.070	62.220	63.750	60.823	3,402,347
2023-04-17	70.380	71.000	65.000	65.970	62.942	3,162,346
2023-04-14	68.250	72.500	66.010	71.000	67.741	3,754,734
2023-04-13	65.010	71.400	64.450	67.500	64.401	5,388,504
2023-04-12	62.400	67.100	60.010	66.040	63.008	3,103,664
2023-04-11	61.940	62.980	60.440	61.420	58.600	1,615,339
2023-04-10	65.000	65.100	61.400	61.420	58.600	1,789,148
2023-04-07	60.190	65.400	59.510	65.000	62.016	2,860,911
2023-04-06	59.480	61.450	58.850	59.890	57.141	1,369,618
2023-04-04	59.870	62.990	59.120	60.410	57.637	2,985,027
2023-04-03	59.500	59.980	56.500	59.930	57.179	2,130,570
2023-03-31	58.660	59.790	57.160	59.660	56.921	2,116,586
2023-03-30	60.470	61.030	57.000	58.990	56.282	2,495,343
2023-03-29	61.600	61.970	58.650	60.730	57.942	1,860,216
2023-03-28	60.380	60.500	59.000	59.370	56.644	1,652,570
2023-03-27	57.850	61.090	57.410	61.000	58.200	3,108,504
2023-03-24	57.040	58.000	55.500	57.640	54.994	2,081,618
2023-03-23	57.400	58.450	56.510	57.030	54.412	2,209,368
2023-03-22	59.190	60.100	57.350	58.000	55.337	2,331,479
2023-03-21	58.080	59.330	57.080	59.200	56.482	2,064,036
2023-03-20	61.030	61.100	57.870	58.030	55.366	1,620,607
2023-03-17	60.270	63.170	59.720	59.720	56.978	3,108,704
2023-03-16	60.800	61.260	59.410	60.560	57.780	1,573,952
2023-03-15	63.300	63.300	59.350	61.000	58.200	2,883,712
2023-03-14	63.000	64.000	61.160	62.770	59.888	2,451,420
2023-03-13	58.480	64.500	58.480	63.750	60.823	2,955,878
2023-03-10	58.600	60.950	58.180	58.930	56.225	1,803,519
2023-03-09	56.390	59.480	56.270	58.600	55.910	2,283,503
2023-03-08	54.300	57.000	54.300	56.090	53.515	1,684,589
2023-03-07	56.070	59.000	54.110	54.300	51.807	1,785,424
2023-03-06	56.020	56.860	55.330	55.550	53.000	798,904
2023-03-03	56.100	56.560	55.000	56.090	53.515	1,035,822
2023-03-02	56.590	57.650	55.750	56.430	53.839	1,658,680
2023-03-01	54.020	58.350	53.610	57.080	54.460	3,153,562
2023-02-28	55.610	58.090	53.950	54.790	52.275	3,360,477
2023-02-27	55.160	55.700	52.850	53.800	51.330	2,678,907
2023-02-24	54.220	56.140	54.000	55.730	53.172	1,815,227
2023-02-23	54.940	54.940	53.550	54.500	51.998	1,719,484
2023-02-22	51.590	55.800	51.310	55.050	52.523	2,970,197
2023-02-21	51.990	52.180	51.020	51.600	49.231	2,022,483
2023-02-20	52.350	52.640	50.000	51.990	49.603	4,744,939
2023-02-17	54.310	54.900	52.320	52.650	50.233	2,597,381
2023-02-16	56.760	57.180	53.980	54.650	52.141	4,115,355
2023-02-15	57.900	58.000	56.350	56.720	54.116	3,392,136
2023-02-14	60.680	61.310	56.690	59.320	56.597	2,975,045
2023-02-13	58.800	61.100	57.200	60.700	57.913	2,041,927
2023-02-10	58.660	60.600	58.000	58.890	56.187	1,302,939
2023-02-09	58.190	59.500	58.040	59.200	56.482	546,839
2023-02-08	58.970	60.250	58.670	58.890	56.187	535,298
2023-02-07	61.580	61.870	58.300	59.270	56.549	1,908,471

← NewerPage 15 of 20 · 1,195 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.