Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.630	39.940	37.820	38.210	35.952	1,583,117
2022-05-10	36.270	38.430	35.940	38.120	35.868	1,831,254
2022-05-09	35.910	36.730	35.150	36.700	34.532	1,825,721
2022-05-06	35.810	38.980	35.650	35.750	33.638	1,760,458
2022-05-05	36.990	37.790	36.000	36.740	34.569	1,467,877
2022-04-29	33.380	38.260	33.300	36.810	34.635	3,073,114
2022-04-28	34.560	35.560	33.330	35.370	33.280	1,704,555
2022-04-27	33.920	35.300	32.550	35.100	33.026	1,426,889
2022-04-26	33.610	35.490	32.670	33.960	31.953	2,748,807
2022-04-25	34.840	34.840	32.780	33.570	31.587	1,457,503
2022-04-22	36.690	36.690	34.420	34.940	32.876	1,812,972
2022-04-21	36.470	37.990	36.210	36.830	34.654	1,840,271
2022-04-20	37.970	38.880	37.350	37.930	35.689	2,875,844
2022-04-19	37.200	37.780	36.400	36.800	34.626	1,232,795
2022-04-18	35.900	37.500	35.200	37.200	35.002	1,806,076
2022-04-15	36.200	37.230	35.140	36.010	33.882	2,162,977
2022-04-14	36.620	36.970	35.600	36.130	33.995	1,448,617
2022-04-13	36.200	37.400	35.770	36.620	34.456	1,869,193
2022-04-12	35.230	36.140	34.840	35.760	33.647	849,969
2022-04-11	35.870	36.190	35.000	35.210	33.130	1,002,560
2022-04-08	37.210	37.270	35.530	35.870	33.751	1,701,574
2022-04-07	37.950	38.440	37.260	37.260	35.059	746,210
2022-04-06	38.700	39.060	37.720	37.950	35.708	1,055,971
2022-04-01	40.000	40.000	38.700	38.760	36.470	1,104,890
2022-03-31	39.880	40.280	39.600	40.190	37.815	914,342
2022-03-30	38.800	40.670	38.290	40.170	37.797	2,034,105
2022-03-29	38.500	39.170	37.180	38.470	36.197	1,634,073
2022-03-28	38.490	38.800	37.730	38.490	36.216	802,621
2022-03-25	38.520	40.000	38.500	38.800	36.508	1,824,936
2022-03-24	39.160	39.160	38.030	38.560	36.282	1,890,267
2022-03-23	39.400	39.700	38.680	39.170	36.856	2,129,841
2022-03-22	40.640	40.640	39.290	39.400	37.072	1,537,480
2022-03-21	40.780	41.280	40.130	40.360	37.975	1,195,662
2022-03-18	42.260	42.260	40.000	40.800	38.389	2,328,316
2022-03-17	42.350	44.060	41.900	42.290	39.791	1,681,512
2022-03-16	42.000	42.800	39.480	41.890	39.415	2,255,760
2022-03-15	42.710	43.110	40.880	40.960	38.540	1,190,193
2022-03-14	43.800	43.970	42.730	42.870	40.337	1,382,783
2022-03-11	44.300	45.000	42.920	44.520	41.890	2,490,173
2022-03-10	47.700	47.700	44.700	44.770	42.125	1,706,919
2022-03-09	46.700	46.770	43.660	45.760	43.056	1,942,182
2022-03-08	46.790	47.900	45.830	46.450	43.706	1,863,493
2022-03-07	48.880	48.890	46.250	46.790	44.025	2,033,646
2022-03-04	48.580	49.360	47.800	48.900	46.011	1,508,203
2022-03-03	47.000	48.510	46.500	47.930	45.098	2,081,496
2022-03-02	47.650	47.660	45.900	46.980	44.204	1,682,931
2022-03-01	48.800	49.140	46.880	47.340	44.543	1,889,348
2022-02-28	48.900	49.980	48.300	48.650	45.776	706,761
2022-02-25	48.780	49.500	48.100	48.900	46.011	1,650,317
2022-02-24	50.180	50.180	46.250	47.920	45.089	3,132,487
2022-02-23	52.260	52.490	50.150	50.440	47.460	2,271,613
2022-02-22	52.180	52.550	50.050	50.890	47.883	2,858,690
2022-02-21	53.670	54.500	51.700	52.400	49.304	1,374,451
2022-02-18	53.500	53.970	52.500	52.850	49.727	1,055,197
2022-02-17	55.000	55.720	53.830	53.880	50.696	1,127,239
2022-02-16	55.300	57.210	54.750	55.600	52.315	1,640,484
2022-02-15	53.200	55.580	52.730	55.300	52.033	1,483,018
2022-02-14	53.000	55.000	51.690	53.500	50.339	1,880,176
2022-02-11	54.710	55.610	52.700	52.960	49.831	1,488,215
2022-02-10	54.250	56.500	53.300	55.390	52.117	1,882,145

← NewerPage 19 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.