Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.340	44.840	43.010	44.210	42.180	1,617,732
2022-08-03	41.650	44.760	41.350	43.900	41.885	2,971,955
2022-08-02	41.880	42.780	40.580	41.610	39.700	2,009,762
2022-08-01	42.700	43.100	41.300	42.260	40.320	1,614,802
2022-07-29	42.810	43.250	41.100	41.980	40.053	2,339,497
2022-07-28	39.120	43.010	38.720	41.770	39.852	3,187,740
2022-07-27	38.980	39.280	38.600	38.750	36.971	1,076,705
2022-07-26	38.000	39.390	38.000	39.000	37.210	1,988,268
2022-07-25	37.220	37.640	36.530	37.580	35.855	2,670,976
2022-07-22	38.550	39.360	37.000	37.330	35.616	2,563,569
2022-07-21	37.270	39.200	37.270	38.550	36.780	2,395,352
2022-07-20	35.500	37.560	35.230	37.270	35.559	2,867,691
2022-07-19	35.350	35.700	35.050	35.300	33.680	1,187,788
2022-07-18	35.100	35.710	34.830	35.350	33.727	807,098
2022-07-15	35.160	35.290	34.100	34.870	33.269	682,994
2022-07-14	35.440	35.590	34.810	34.830	33.231	769,608
2022-07-13	34.920	35.670	34.920	35.440	33.813	426,077
2022-07-12	36.000	36.000	34.890	35.120	33.508	812,099
2022-07-11	36.200	36.490	35.780	35.940	34.290	667,175
2022-07-08	36.230	36.900	35.820	36.360	34.691	691,654
2022-07-07	35.930	36.140	35.600	35.800	34.157	611,194
2022-07-06	35.600	36.260	35.230	35.840	34.195	607,339
2022-07-05	36.500	36.540	35.230	35.600	33.966	1,173,183
2022-07-04	36.990	36.990	36.060	36.500	34.824	1,393,630
2022-07-01	37.600	37.740	36.630	36.800	35.111	1,029,567
2022-06-30	38.190	38.640	36.880	37.620	35.893	2,576,551
2022-06-29	37.500	39.210	36.780	38.450	36.685	3,317,646
2022-06-28	36.970	37.760	36.000	37.730	35.998	1,497,489
2022-06-27	36.910	37.550	36.610	36.970	35.273	1,245,701
2022-06-24	37.440	38.410	36.700	36.920	35.225	2,598,875
2022-06-23	37.040	37.210	36.020	36.540	34.863	2,422,487
2022-06-22	37.790	38.210	36.780	36.850	35.158	1,875,503
2022-06-21	38.090	38.750	37.410	37.790	36.055	1,494,221
2022-06-20	39.650	39.800	38.000	38.270	36.513	2,255,708
2022-06-17	38.950	40.140	38.440	39.260	37.458	1,091,026
2022-06-16	38.800	39.490	38.600	39.100	37.305	888,973
2022-06-15	39.420	40.150	38.650	38.800	37.019	1,643,144
2022-06-14	39.000	39.000	37.630	38.520	36.752	828,006
2022-06-13	39.410	39.740	38.710	39.090	37.296	1,482,838
2022-06-10	38.350	39.700	37.660	39.500	37.687	1,985,958
2022-06-09	39.700	40.150	37.570	38.000	36.256	2,027,825
2022-06-08	41.800	42.000	38.800	39.670	37.849	3,027,978
2022-06-07	41.380	42.570	40.720	41.240	39.347	2,312,436
2022-06-06	42.620	43.940	41.700	42.150	40.215	2,753,794
2022-06-02	40.000	42.960	40.000	42.620	40.663	2,867,768
2022-06-01	38.100	42.980	37.500	41.600	39.690	4,946,302
2022-05-31	35.500	37.860	35.400	37.400	35.683	2,131,006
2022-05-30	35.400	36.620	34.450	36.200	34.061	2,542,253
2022-05-27	33.100	34.970	32.700	34.790	32.734	2,555,571
2022-05-26	33.000	33.280	32.600	32.990	31.041	712,698
2022-05-25	32.960	33.370	32.730	33.240	31.276	556,077
2022-05-24	34.510	34.610	32.800	32.810	30.871	1,409,520
2022-05-23	34.930	34.940	34.240	34.510	32.471	1,132,623
2022-05-20	34.360	35.050	34.210	34.930	32.866	1,197,991
2022-05-19	34.970	35.000	33.680	34.290	32.264	1,566,854
2022-05-18	35.340	37.090	35.100	35.370	33.280	3,323,739
2022-05-17	36.000	36.880	34.610	34.990	32.923	2,386,398
2022-05-16	37.360	37.400	36.220	36.400	34.249	661,231
2022-05-13	38.130	38.300	36.400	36.920	34.739	1,398,133
2022-05-12	37.980	38.690	37.730	38.130	35.877	683,234

← NewerPage 18 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.