Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	62.970	63.490	61.020	61.900	59.058	1,544,256
2023-02-03	59.430	62.770	59.420	62.700	59.822	1,585,325
2023-02-02	60.460	62.000	59.960	60.020	57.265	870,534
2023-02-01	58.020	61.250	57.810	60.550	57.770	1,694,331
2023-01-31	61.120	61.250	57.700	58.010	55.347	2,350,013
2023-01-30	62.160	63.700	60.010	61.540	58.715	2,376,892
2023-01-20	64.120	65.670	62.360	63.110	60.213	1,883,048
2023-01-19	60.000	65.000	59.610	63.800	60.871	2,907,759
2023-01-18	56.990	61.370	56.360	60.150	57.389	2,648,401
2023-01-17	58.160	58.160	56.000	56.400	53.811	1,116,500
2023-01-16	57.480	59.500	56.880	57.900	55.242	3,241,287
2023-01-13	58.470	59.200	57.300	58.380	55.700	1,209,056
2023-01-12	57.000	58.460	56.680	58.020	55.356	967,400
2023-01-11	58.290	59.260	56.800	57.380	54.746	2,067,414
2023-01-10	59.560	60.850	58.130	59.670	56.931	2,009,378
2023-01-09	61.000	62.000	59.790	60.510	57.732	1,657,287
2023-01-06	62.000	62.880	60.680	61.010	58.209	897,919
2023-01-05	62.580	64.080	61.300	61.850	59.011	1,350,940
2023-01-04	62.620	63.800	61.080	62.950	60.060	1,485,797
2023-01-03	56.780	64.000	56.780	62.530	59.659	1,980,661
2022-12-30	57.030	58.400	55.890	57.060	54.441	1,200,026
2022-12-29	56.490	57.750	54.980	56.290	53.706	1,071,055
2022-12-28	57.040	57.040	54.820	55.710	53.153	618,855
2022-12-27	55.230	56.980	54.000	56.520	53.925	1,276,934
2022-12-26	51.660	55.490	51.310	55.390	52.847	1,051,715
2022-12-23	50.350	53.000	50.050	51.490	49.126	942,486
2022-12-22	50.260	52.620	48.530	51.380	49.021	1,676,166
2022-12-21	52.040	52.800	49.000	49.700	47.418	1,651,059
2022-12-20	55.600	55.800	52.100	52.490	50.080	1,587,939
2022-12-19	54.500	54.940	53.310	54.420	51.922	1,083,806
2022-12-16	55.610	56.380	53.680	54.500	51.998	1,222,979
2022-12-15	54.010	57.500	53.540	55.920	53.353	2,230,059
2022-12-14	54.000	55.200	53.020	54.930	52.408	2,808,757
2022-12-13	54.010	55.790	53.670	54.150	51.664	4,007,521
2022-12-12	49.500	55.180	49.390	54.500	51.998	4,941,103
2022-12-09	50.260	50.500	49.360	49.820	47.533	860,919
2022-12-08	50.500	51.000	49.700	50.340	48.029	627,973
2022-12-07	51.710	52.000	50.180	50.510	48.191	1,728,641
2022-12-06	51.390	51.980	50.710	51.710	49.336	1,359,759
2022-12-05	52.280	52.880	50.920	51.390	49.031	2,027,272
2022-12-02	52.500	55.180	51.730	51.740	49.365	3,375,986
2022-12-01	50.860	54.600	49.410	53.570	51.111	5,257,679
2022-11-30	50.100	51.040	49.270	50.530	48.210	2,907,442
2022-11-29	52.700	52.700	49.800	50.530	48.210	2,753,986
2022-11-28	52.050	53.480	51.500	52.700	50.281	1,298,240
2022-11-25	52.890	53.870	52.500	53.010	50.576	1,197,873
2022-11-24	54.700	55.880	52.800	52.890	50.462	1,120,994
2022-11-23	55.150	55.850	52.810	54.700	52.189	1,508,861
2022-11-22	56.120	56.190	53.420	54.810	52.294	3,548,532
2022-11-21	57.010	57.990	55.800	55.870	53.305	3,104,049
2022-11-18	59.690	62.830	57.010	57.330	54.698	2,967,325
2022-11-17	57.490	60.760	55.790	59.400	56.673	1,900,264
2022-11-16	58.470	58.560	56.010	56.800	54.192	1,390,187
2022-11-15	56.400	60.540	56.400	58.000	55.337	2,733,206
2022-11-14	57.320	58.190	55.310	57.190	54.565	1,871,962
2022-11-11	59.700	60.890	57.570	57.720	55.070	1,002,053
2022-11-10	58.500	61.850	58.380	59.400	56.673	1,738,934
2022-11-09	59.610	60.960	57.700	59.500	56.769	1,561,622
2022-11-08	58.660	60.330	56.600	60.200	57.436	2,890,514
2022-11-07	59.500	60.660	58.100	58.670	55.977	1,529,426

← NewerPage 16 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.