Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.090	61.360	58.080	59.890	57.141	2,057,918
2022-11-03	60.670	62.000	59.150	60.620	57.837	2,289,305
2022-11-02	61.000	63.190	58.110	62.300	59.440	4,299,937
2022-11-01	65.160	66.000	58.580	61.300	58.486	6,169,351
2022-10-31	56.000	62.580	56.000	62.580	59.707	2,625,313
2022-10-28	55.000	55.000	48.500	52.150	49.756	5,286,549
2022-10-27	60.610	61.000	59.180	59.650	56.912	2,258,003
2022-10-26	54.070	61.470	53.700	60.490	57.713	2,704,690
2022-10-25	56.270	56.770	53.530	53.550	51.092	1,242,433
2022-10-24	54.180	57.490	53.540	55.540	52.990	1,636,256
2022-10-21	53.880	54.380	52.210	53.350	50.901	837,939
2022-10-20	50.370	55.500	50.250	53.190	50.748	1,657,300
2022-10-19	52.850	52.890	50.800	50.900	48.563	874,494
2022-10-18	53.180	53.800	52.300	52.850	50.424	1,005,069
2022-10-17	52.290	54.160	51.750	53.760	51.292	1,674,519
2022-10-14	52.820	53.600	51.200	52.400	49.994	1,647,541
2022-10-13	49.750	53.500	49.320	52.560	50.147	1,949,360
2022-10-12	48.200	49.780	47.000	49.610	47.333	1,102,693
2022-10-11	47.500	48.250	46.220	47.600	45.415	531,079
2022-10-10	48.890	49.850	47.020	47.960	45.758	1,272,354
2022-09-30	48.400	49.650	47.540	49.100	46.846	1,042,087
2022-09-29	48.510	49.450	46.850	49.350	47.084	1,243,146
2022-09-28	49.020	49.060	47.680	48.370	46.149	607,062
2022-09-27	49.000	50.150	48.810	49.400	47.132	1,575,252
2022-09-26	47.470	48.790	47.260	48.770	46.531	1,109,469
2022-09-23	46.500	48.020	45.280	48.000	45.796	1,287,361
2022-09-22	46.770	48.390	45.900	46.690	44.547	1,481,411
2022-09-21	45.300	47.360	43.840	46.730	44.585	1,032,846
2022-09-20	44.970	46.100	43.610	45.410	43.325	924,031
2022-09-19	44.000	44.580	42.500	44.500	42.457	1,005,135
2022-09-16	43.890	45.740	43.580	43.800	41.789	1,619,613
2022-09-15	44.290	44.670	42.050	44.260	42.228	1,338,992
2022-09-14	44.110	45.680	43.510	43.640	41.637	941,698
2022-09-13	44.880	45.710	44.550	45.360	43.278	599,545
2022-09-09	44.680	45.520	43.550	44.550	42.505	683,047
2022-09-08	43.200	44.720	42.620	44.460	42.419	1,739,828
2022-09-07	42.770	43.950	42.220	42.870	40.902	1,003,902
2022-09-06	42.500	43.420	41.700	42.390	40.444	1,182,732
2022-09-05	43.810	44.250	42.450	42.560	40.606	684,863
2022-09-02	43.280	45.150	42.800	43.980	41.961	663,044
2022-09-01	43.270	43.620	41.890	43.000	41.026	1,066,767
2022-08-31	45.210	45.210	42.500	43.050	41.074	1,738,700
2022-08-30	46.900	47.050	44.800	45.060	42.991	1,179,752
2022-08-29	47.060	47.600	44.200	46.140	44.022	2,126,881
2022-08-26	48.800	53.000	46.820	47.050	44.890	4,124,807
2022-08-25	48.450	49.660	46.180	46.700	44.556	1,336,187
2022-08-24	49.020	49.850	47.750	48.500	46.274	1,739,165
2022-08-23	48.590	49.510	47.470	49.120	46.865	1,569,200
2022-08-22	46.460	49.800	45.280	48.360	46.140	2,708,003
2022-08-19	44.720	46.890	44.720	46.450	44.318	1,603,365
2022-08-18	45.790	46.330	44.900	45.200	43.125	1,067,392
2022-08-17	43.700	46.150	43.050	46.130	44.012	2,684,479
2022-08-16	44.290	45.280	43.050	44.150	42.123	2,091,688
2022-08-15	45.510	45.510	43.020	44.290	42.257	1,712,227
2022-08-12	46.150	46.150	44.640	45.510	43.421	2,485,543
2022-08-11	46.990	47.990	45.450	45.810	43.707	1,773,675
2022-08-10	47.880	48.600	46.610	47.000	44.842	1,113,747
2022-08-09	48.000	48.900	46.230	48.360	46.140	1,986,365
2022-08-08	46.200	48.540	45.310	48.500	46.274	1,651,316
2022-08-05	43.500	46.370	43.500	46.210	44.089	1,885,872

← NewerPage 17 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.